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 (%)
Dec 30, 2005 1372 1383 1370 1379 446,000 +11.21(+0.82%)
Dec 29, 2005 1357 1369 1353 1368 368,800 -5.39(-0.39%)
Dec 28, 2005 1371 1377 1370 1374 423,800 +5.98(+0.44%)
Dec 27, 2005 1364 1372 1362 1368 382,200 +0.00(+0.00%)
Dec 26, 2005 1364 1372 1362 1368 0 +8.04(+0.59%)
Dec 24, 2005 1359 1360 1347 1360 418,600 +8.66(+0.64%)
Dec 23, 2005 1361 1364 1342 1351 533,000 -3.29(-0.24%)
Dec 22, 2005 1345 1356 1343 1354 498,200 +13.16(+0.98%)
Dec 21, 2005 1333 1344 1332 1341 523,400 +1.60(+0.12%)
Dec 20, 2005 1326 1339 1321 1339 514,000 +0.00(+0.00%)
Dec 19, 2005 1326 1339 1321 1339 0 +18.36(+1.39%)
Dec 17, 2005 1322 1330 1315 1321 621,800 -16.64(-1.24%)
Dec 16, 2005 1338 1343 1326 1338 688,600 +3.41(+0.26%)
Dec 15, 2005 1347 1350 1326 1334 466,000 -2.21(-0.17%)
Dec 14, 2005 1337 1340 1328 1336 484,800 +3.25(+0.24%)
Dec 13, 2005 1321 1338 1321 1333 462,800 +0.00(+0.00%)
Dec 12, 2005 1321 1338 1321 1333 0 +15.81(+1.20%)
Dec 10, 2005 1319 1333 1313 1317 436,800 -6.78(-0.51%)
Dec 09, 2005 1322 1329 1310 1324 512,000 -0.55(-0.04%)
Dec 08, 2005 1320 1329 1314 1325 542,800 +3.69(+0.28%)
Dec 07, 2005 1312 1324 1305 1321 535,000 +5.91(+0.45%)
Dec 06, 2005 1313 1315 1306 1315 440,600 +0.00(+0.00%)
Dec 05, 2005 1313 1315 1306 1315 0 +5.03(+0.38%)
Dec 03, 2005 1319 1319 1310 1310 565,200 +4.14(+0.32%)
Dec 02, 2005 1296 1306 1289 1306 465,400 +8.54(+0.66%)
Dec 01, 2005 1284 1301 1283 1297 493,000 +18.06(+1.41%)
Nov 30, 2005 1286 1295 1272 1279 512,400 -14.36(-1.11%)
Nov 29, 2005 1297 1299 1288 1294 469,800 +0.00(+0.00%)
Nov 28, 2005 1297 1299 1288 1294 0 +0.52(+0.04%)
Nov 26, 2005 1295 1298 1285 1293 527,800 +1.51(+0.12%)
Nov 25, 2005 1290 1298 1281 1292 556,600 +9.69(+0.76%)
Nov 24, 2005 1252 1284 1250 1282 575,400 +37.52(+3.01%)
Nov 23, 2005 1266 1266 1241 1244 502,400 -24.30(-1.92%)
Nov 22, 2005 1276 1278 1259 1269 452,400 +0.00(+0.00%)
Nov 21, 2005 1276 1278 1259 1269 0 -3.45(-0.27%)
Nov 19, 2005 1277 1281 1264 1272 559,600 +2.90(+0.23%)
Nov 18, 2005 1266 1273 1260 1269 489,600 +2.19(+0.17%)
Nov 17, 2005 1248 1267 1246 1267 555,800 +13.30(+1.06%)
Nov 16, 2005 1255 1258 1237 1254 434,000 -3.77(-0.30%)
Nov 15, 2005 1260 1262 1254 1258 458,000 +0.00(+0.00%)
Nov 14, 2005 1260 1262 1254 1258 0 +1.51(+0.12%)
Nov 12, 2005 1247 1257 1247 1256 586,800 +21.69(+1.76%)
Nov 11, 2005 1227 1235 1225 1234 456,400 +6.84(+0.56%)
Nov 10, 2005 1225 1239 1219 1228 393,800 +0.88(+0.07%)
Nov 09, 2005 1220 1227 1215 1227 411,800 +8.24(+0.68%)
Nov 08, 2005 1227 1227 1205 1218 345,000 +0.00(+0.00%)
Nov 07, 2005 1227 1227 1205 1218 0 -3.51(-0.29%)
Nov 05, 2005 1223 1229 1215 1222 400,000 +4.01(+0.33%)
Nov 04, 2005 1221 1221 1212 1218 382,000 +9.59(+0.79%)
Nov 03, 2005 1195 1209 1191 1208 328,600 +19.43(+1.63%)
Nov 02, 2005 1166 1191 1165 1189 427,200 +30.84(+2.66%)
Nov 01, 2005 1153 1160 1143 1158 320,400 +0.00(+0.00%)
Oct 31, 2005 1153 1160 1143 1158 0 +17.39(+1.52%)
Oct 28, 2005 1149 1149 1137 1141 341,200 -25.64(-2.20%)
Oct 27, 2005 1175 1186 1165 1166 445,800 -12.64(-1.07%)
Oct 26, 2005 1185 1186 1171 1179 405,800 -2.28(-0.19%)
Oct 25, 2005 1200 1204 1179 1181 447,600 -3.32(-0.28%)
Oct 24, 2005 1189 1193 1176 1185 426,400 +1.12(+0.09%)
Oct 21, 2005 1147 1183 1145 1183 532,200 +21.25(+1.83%)
Oct 20, 2005 1170 1174 1158 1162 511,000 +9.10(+0.79%)
Oct 19, 2005 1175 1175 1148 1153 564,400 -33.09(-2.79%)
Oct 18, 2005 1182 1192 1180 1186 524,400 +9.86(+0.84%)
Oct 17, 2005 1196 1200 1171 1176 482,200 -13.81(-1.16%)
Oct 14, 2005 1202 1207 1178 1190 576,200 -3.27(-0.27%)
Oct 13, 2005 1206 1208 1186 1193 615,000 -23.62(-1.94%)
Oct 12, 2005 1243 1246 1215 1217 598,600 -27.21(-2.19%)
Oct 11, 2005 1222 1244 1218 1244 504,000 +17.09(+1.39%)
Oct 10, 2005 1210 1228 1209 1227 443,600 +26.17(+2.18%)
Oct 07, 2005 1195 1215 1194 1201 498,400 -1.48(-0.12%)
Oct 06, 2005 1213 1215 1198 1202 512,600 -24.91(-2.03%)
Oct 05, 2005 1242 1246 1223 1227 514,800 -15.38(-1.24%)
Oct 04, 2005 1228 1244 1228 1243 439,400 +21.77(+1.78%)
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.