Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 1922 1941 1902 1909 393,800 -20.45(-1.06%)
Oct 30, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 29, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 28, 2011 1961 1964 1921 1929 508,800 +7.44(+0.39%)
Oct 27, 2011 1906 1924 1891 1922 418,200 +27.73(+1.46%)
Oct 26, 2011 1872 1896 1865 1894 384,800 +5.66(+0.30%)
Oct 25, 2011 1901 1906 1884 1889 354,800 -9.67(-0.51%)
Oct 24, 2011 1858 1898 1858 1898 374,000 +59.94(+3.26%)
Oct 23, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 22, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 21, 2011 1832 1844 1809 1838 355,200 +33.29(+1.84%)
Oct 20, 2011 1857 1870 1804 1805 349,200 -50.83(-2.74%)
Oct 19, 2011 1852 1856 1834 1856 340,000 +17.02(+0.93%)
Oct 18, 2011 1826 1845 1823 1839 323,400 -26.28(-1.41%)
Oct 17, 2011 1856 1865 1845 1865 367,800 +29.78(+1.62%)
Oct 16, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 15, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 14, 2011 1816 1839 1803 1835 349,000 +12.30(+0.67%)
Oct 13, 2011 1832 1837 1823 1823 431,600 +13.60(+0.75%)
Oct 12, 2011 1790 1811 1779 1810 355,400 +14.48(+0.81%)
Oct 11, 2011 1810 1811 1793 1795 400,000 +28.58(+1.62%)
Oct 10, 2011 1763 1766 1766 1766 0 +6.67(+0.38%)
Oct 09, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 08, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 07, 2011 1752 1765 1747 1760 334,800 +49.45(+2.89%)
Oct 06, 2011 1715 1734 1708 1710 352,600 +43.80(+2.63%)
Oct 05, 2011 1719 1719 1659 1667 336,200 -39.67(-2.33%)
Oct 04, 2011 1684 1706 1658 1706 301,600 +0.00(+0.00%)
Oct 03, 2011 1684 1706 1658 1706 301,600 -63.46(-3.59%)
Oct 01, 2011 1760 1774 1743 1770 0 +0.00(+0.00%)
Sep 30, 2011 1760 1774 1743 1770 354,200 +0.36(+0.02%)
Sep 29, 2011 1713 1770 1707 1769 374,000 +46.20(+2.68%)
Sep 28, 2011 1751 1763 1723 1723 344,400 -12.62(-0.73%)
Sep 27, 2011 1704 1736 1695 1736 339,800 +83.00(+5.02%)
Sep 26, 2011 1720 1721 1644 1653 424,200 -44.73(-2.64%)
Sep 25, 2011 1736 1743 1697 1697 0 +0.00(+0.00%)
Sep 24, 2011 1736 1743 1697 1697 0 +0.00(+0.00%)
Sep 23, 2011 1736 1743 1697 1697 411,800 -103.11(-5.73%)
Sep 22, 2011 1807 1820 1786 1801 295,400 -53.73(-2.90%)
Sep 21, 2011 1842 1870 1832 1854 297,600 +16.31(+0.89%)
Sep 20, 2011 1820 1841 1794 1838 321,200 +17.03(+0.94%)
Sep 19, 2011 1819 1840 1813 1821 335,600 -19.16(-1.04%)
Sep 18, 2011 1819 1845 1808 1840 0 +0.00(+0.00%)
Sep 17, 2011 1819 1845 1808 1840 0 +0.00(+0.00%)
Sep 16, 2011 1819 1845 1808 1840 430,000 +66.02(+3.72%)
Sep 15, 2011 1797 1807 1743 1774 392,200 +24.92(+1.42%)
Sep 14, 2011 1804 1807 1744 1749 339,600 -63.77(-3.52%)
Sep 13, 2011 1817 1813 1813 1813 0 +0.00(+0.00%)
Sep 12, 2011 1817 1813 1813 1813 0 +0.00(+0.00%)
Sep 11, 2011 1817 1847 1813 1813 0 +0.00(+0.00%)
Sep 10, 2011 1817 1847 1813 1813 0 +0.00(+0.00%)
Sep 09, 2011 1817 1847 1813 1813 332,000 -33.71(-1.83%)
Sep 08, 2011 1858 1858 1826 1847 416,600 +13.18(+0.72%)
Sep 07, 2011 1812 1834 1799 1833 417,800 +66.75(+3.78%)
Sep 06, 2011 1753 1790 1744 1767 505,400 -19.12(-1.07%)
Sep 05, 2011 1829 1830 1786 1786 414,000 -81.92(-4.39%)
Sep 04, 2011 1873 1891 1854 1868 0 +0.00(+0.00%)
Sep 03, 2011 1873 1891 1854 1868 0 +0.00(+0.00%)
Sep 02, 2011 1873 1891 1854 1868 442,600 -12.95(-0.69%)
Sep 01, 2011 1887 1928 1877 1881 500,400 +0.59(+0.03%)
Aug 31, 2011 1847 1880 1838 1880 410,400 +36.29(+1.97%)
Aug 30, 2011 1854 1864 1836 1844 493,200 +14.32(+0.78%)
Aug 29, 2011 1808 1837 1787 1830 339,000 +50.55(+2.84%)
Aug 28, 2011 1754 1783 1754 1779 0 +0.00(+0.00%)
Aug 27, 2011 1754 1783 1754 1779 0 +0.00(+0.00%)
Aug 26, 2011 1754 1783 1754 1779 311,000 +14.37(+0.81%)
Aug 25, 2011 1791 1804 1763 1765 398,200 +9.80(+0.56%)
Aug 24, 2011 1788 1799 1744 1755 412,600 -21.90(-1.23%)
Aug 23, 2011 1735 1782 1720 1777 428,400 +65.98(+3.86%)
Aug 22, 2011 1757 1764 1705 1711 420,200 -34.18(-1.96%)
Aug 21, 2011 1790 1797 1745 1745 0 +0.00(+0.00%)
Aug 19, 2011 1790 1797 1745 1745 503,800 -115.70(-6.22%)
Aug 18, 2011 1892 1895 1833 1861 503,400 -32.09(-1.70%)
Aug 17, 2011 1869 1907 1869 1893 431,000 +12.80(+0.68%)
Aug 16, 2011 1851 1880 1849 1880 423,400 +86.56(+4.83%)
Aug 15, 2011 1844 1793 1793 1793 0 +0.00(+0.00%)
Aug 14, 2011 1844 1847 1789 1793 0 +0.00(+0.00%)
Aug 13, 2011 1844 1847 1789 1793 0 +0.00(+0.00%)
Aug 12, 2011 1844 1847 1789 1793 468,800 -24.13(-1.33%)
Aug 11, 2011 1734 1832 1734 1817 438,800 +11.20(+0.62%)
Aug 10, 2011 1877 1877 1802 1806 486,400 +4.89(+0.27%)
Aug 09, 2011 1808 1829 1685 1801 685,000 -68.10(-3.64%)
Aug 08, 2011 1917 1940 1800 1869 571,200 -74.30(-3.82%)
Aug 07, 2011 1937 1967 1921 1944 0 +0.00(+0.00%)
Aug 06, 2011 1937 1967 1921 1944 0 +0.00(+0.00%)
Aug 05, 2011 1937 1967 1921 1944 481,000 -74.72(-3.70%)
Aug 04, 2011 2067 2071 2015 2018 356,400 -47.79(-2.31%)
Aug 03, 2011 2079 2081 2057 2066 434,400 -55.01(-2.59%)
Aug 02, 2011 2153 2155 2115 2121 350,400 -51.04(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.