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 (%)
Aug 31, 2007 1844 1873 1844 1873 360,400 +31.54(+1.71%)
Aug 30, 2007 1859 1866 1836 1842 423,200 +15.51(+0.85%)
Aug 29, 2007 1774 1831 1773 1826 386,000 -3.12(-0.17%)
Aug 28, 2007 1807 1829 1792 1829 414,200 +26.28(+1.46%)
Aug 27, 2007 1826 1835 1803 1803 366,000 +11.70(+0.65%)
Aug 24, 2007 1793 1803 1775 1791 376,000 -8.39(-0.47%)
Aug 23, 2007 1801 1816 1795 1800 394,600 +40.22(+2.29%)
Aug 22, 2007 1742 1765 1737 1760 402,600 +23.32(+1.34%)
Aug 21, 2007 1741 1764 1721 1736 458,800 +4.91(+0.28%)
Aug 20, 2007 1700 1732 1693 1731 366,800 +93.20(+5.69%)
Aug 17, 2007 1703 1705 1627 1638 493,200 -53.91(-3.19%)
Aug 16, 2007 1754 1755 1682 1692 508,200 -125.91(-6.93%)
Aug 15, 2007 1841 1857 1801 1818 405,800 +0.00(+0.00%)
Aug 14, 2007 1841 1857 1801 1818 405,800 -31.37(-1.70%)
Aug 13, 2007 1841 1849 1821 1849 330,000 +20.77(+1.14%)
Aug 10, 2007 1853 1855 1814 1828 388,000 -80.19(-4.20%)
Aug 09, 2007 1924 1929 1899 1909 413,800 +5.27(+0.28%)
Aug 08, 2007 1880 1905 1874 1903 382,000 +43.59(+2.34%)
Aug 07, 2007 1889 1889 1850 1860 315,600 +4.77(+0.26%)
Aug 06, 2007 1833 1855 1829 1855 325,200 -21.75(-1.16%)
Aug 03, 2007 1875 1891 1866 1877 350,200 +23.73(+1.28%)
Aug 02, 2007 1875 1891 1811 1853 371,800 -3.38(-0.18%)
Aug 01, 2007 1920 1920 1836 1856 389,600 -76.82(-3.97%)
Jul 31, 2007 1915 1933 1900 1933 373,800 +26.56(+1.39%)
Jul 30, 2007 1874 1907 1859 1907 386,200 +23.49(+1.25%)
Jul 27, 2007 1924 1924 1863 1883 517,200 -80.32(-4.09%)
Jul 26, 2007 2012 2015 1963 1964 617,000 -40.68(-2.03%)
Jul 25, 2007 1992 2011 1962 2004 588,400 +11.96(+0.60%)
Jul 24, 2007 2002 2005 1976 1992 589,400 -0.79(-0.04%)
Jul 23, 2007 1978 1994 1969 1993 538,600 +9.51(+0.48%)
Jul 20, 2007 1950 1984 1940 1984 638,800 +45.64(+2.36%)
Jul 19, 2007 1935 1951 1922 1938 586,200 +7.20(+0.37%)
Jul 18, 2007 1953 1957 1931 1931 635,000 -18.81(-0.96%)
Jul 17, 2007 1966 1972 1933 1950 519,600 +0.00(+0.00%)
Jul 16, 2007 1966 1972 1933 1950 519,600 -13.42(-0.68%)
Jul 13, 2007 1946 1963 1942 1963 507,600 +53.18(+2.78%)
Jul 12, 2007 1898 1922 1898 1910 445,600 +19.79(+1.05%)
Jul 11, 2007 1881 1904 1875 1890 473,800 -4.57(-0.24%)
Jul 10, 2007 1887 1896 1881 1895 406,200 +10.94(+0.58%)
Jul 09, 2007 1870 1891 1866 1884 430,600 +22.58(+1.21%)
Jul 06, 2007 1855 1863 1839 1861 414,400 +13.22(+0.72%)
Jul 05, 2007 1842 1866 1837 1848 534,000 +9.38(+0.51%)
Jul 04, 2007 1816 1839 1814 1838 417,000 +32.91(+1.82%)
Jul 03, 2007 1792 1806 1787 1806 402,000 +34.15(+1.93%)
Jul 02, 2007 1741 1771 1737 1771 302,400 +27.75(+1.59%)
Jun 29, 2007 1756 1766 1743 1744 281,600 -8.15(-0.47%)
Jun 28, 2007 1746 1752 1738 1752 282,800 +18.65(+1.08%)
Jun 27, 2007 1749 1749 1725 1733 307,000 -16.45(-0.94%)
Jun 26, 2007 1762 1769 1732 1750 401,000 -8.18(-0.47%)
Jun 25, 2007 1754 1786 1748 1758 394,400 -13.25(-0.75%)
Jun 22, 2007 1801 1802 1760 1771 531,600 -23.26(-1.30%)
Jun 21, 2007 1775 1803 1770 1794 579,600 +10.45(+0.59%)
Jun 20, 2007 1813 1813 1778 1784 686,000 -24.06(-1.33%)
Jun 19, 2007 1814 1814 1797 1808 650,800 +0.97(+0.05%)
Jun 18, 2007 1786 1808 1784 1807 613,200 +34.62(+1.95%)
Jun 15, 2007 1772 1777 1762 1772 540,000 +3.08(+0.17%)
Jun 14, 2007 1742 1769 1741 1769 580,400 +47.19(+2.74%)
Jun 13, 2007 1721 1733 1715 1722 715,400 -7.89(-0.46%)
Jun 12, 2007 1715 1731 1712 1730 431,800 +13.32(+0.78%)
Jun 11, 2007 1740 1743 1710 1717 475,800 -10.72(-0.62%)
Jun 08, 2007 1736 1739 1717 1727 503,200 -25.76(-1.47%)
Jun 07, 2007 1722 1753 1717 1753 496,200 +36.80(+2.14%)
Jun 06, 2007 1716 1716 1716 1716 0 -25.95(-1.49%)
Jun 05, 2007 1736 1746 1721 1742 488,000 +4.60(+0.26%)
Jun 04, 2007 1734 1744 1714 1738 465,200 +21.35(+1.24%)
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.