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 (%)
Sep 30, 2009 1689 1704 1666 1673 369,400 -16.91(-1.00%)
Sep 29, 2009 1696 1697 1681 1690 343,400 +14.50(+0.87%)
Sep 28, 2009 1679 1685 1669 1676 351,000 -15.93(-0.94%)
Sep 25, 2009 1686 1692 1663 1691 391,200 -2.40(-0.14%)
Sep 24, 2009 1706 1716 1681 1694 420,600 -17.59(-1.03%)
Sep 23, 2009 1723 1723 1706 1711 502,600 -7.41(-0.43%)
Sep 22, 2009 1702 1721 1702 1719 447,600 +23.38(+1.38%)
Sep 21, 2009 1701 1709 1692 1696 516,800 -4.21(-0.25%)
Sep 18, 2009 1695 1713 1692 1700 499,400 +4.24(+0.25%)
Sep 17, 2009 1700 1705 1682 1695 526,600 +12.14(+0.72%)
Sep 16, 2009 1660 1694 1660 1683 567,200 +29.93(+1.81%)
Sep 15, 2009 1646 1655 1641 1653 548,200 +18.49(+1.13%)
Sep 14, 2009 1653 1654 1629 1635 428,200 -16.79(-1.02%)
Sep 11, 2009 1644 1654 1640 1652 512,600 +7.02(+0.43%)
Sep 10, 2009 1616 1645 1614 1645 580,000 +36.91(+2.30%)
Sep 09, 2009 1622 1623 1603 1608 516,600 -11.92(-0.74%)
Sep 08, 2009 1616 1623 1611 1620 522,400 +11.12(+0.69%)
Sep 07, 2009 1619 1620 1601 1609 410,400 -0.33(-0.02%)
Sep 04, 2009 1623 1623 1597 1609 593,800 -4.63(-0.29%)
Sep 03, 2009 1615 1620 1606 1614 491,600 +0.37(+0.02%)
Sep 02, 2009 1599 1623 1592 1613 560,400 -9.90(-0.61%)
Sep 01, 2009 1592 1624 1583 1623 443,400 +31.21(+1.96%)
Aug 31, 2009 1608 1612 1580 1592 442,800 -16.09(-1.00%)
Aug 28, 2009 1613 1616 1600 1608 454,600 +8.61(+0.54%)
Aug 27, 2009 1609 1614 1591 1599 425,600 -14.79(-0.92%)
Aug 26, 2009 1608 1615 1602 1614 450,400 +12.74(+0.80%)
Aug 25, 2009 1603 1610 1596 1601 460,200 -10.84(-0.67%)
Aug 24, 2009 1604 1614 1602 1612 540,200 +31.24(+1.98%)
Aug 21, 2009 1583 1590 1564 1581 513,200 +4.59(+0.29%)
Aug 20, 2009 1560 1577 1544 1576 454,200 +30.43(+1.97%)
Aug 19, 2009 1555 1565 1546 1546 520,800 -4.28(-0.28%)
Aug 18, 2009 1534 1561 1531 1550 597,400 +3.18(+0.21%)
Aug 17, 2009 1589 1589 1542 1547 593,800 -44.35(-2.79%)
Aug 14, 2009 1582 1594 1579 1591 604,400 +26.77(+1.71%)
Aug 13, 2009 1579 1581 1565 1565 560,200 -0.71(-0.05%)
Aug 12, 2009 1572 1572 1553 1565 507,000 -13.86(-0.88%)
Aug 11, 2009 1572 1580 1571 1579 571,200 +3.10(+0.20%)
Aug 10, 2009 1585 1588 1573 1576 489,800 +0.11(+0.01%)
Aug 07, 2009 1563 1577 1559 1576 476,400 +10.96(+0.70%)
Aug 06, 2009 1556 1572 1546 1565 491,000 +5.57(+0.36%)
Aug 05, 2009 1572 1575 1558 1559 492,800 -6.90(-0.44%)
Aug 04, 2009 1577 1586 1558 1566 588,400 +1.39(+0.09%)
Aug 03, 2009 1562 1570 1555 1565 489,000 +7.69(+0.49%)
Jul 31, 2009 1543 1559 1537 1557 465,600 +22.55(+1.47%)
Jul 30, 2009 1525 1535 1511 1535 430,400 +10.42(+0.68%)
Jul 29, 2009 1524 1530 1516 1524 485,200 -1.71(-0.11%)
Jul 28, 2009 1521 1529 1518 1526 429,600 +1.98(+0.13%)
Jul 27, 2009 1511 1529 1506 1524 503,200 +21.46(+1.43%)
Jul 24, 2009 1508 1511 1497 1503 531,000 +6.10(+0.41%)
Jul 23, 2009 1495 1505 1485 1496 641,600 +2.45(+0.16%)
Jul 22, 2009 1492 1496 1485 1494 506,000 +5.05(+0.34%)
Jul 21, 2009 1489 1497 1481 1489 513,000 +10.48(+0.71%)
Jul 20, 2009 1448 1480 1447 1479 504,000 +38.41(+2.67%)
Jul 17, 2009 1443 1446 1433 1440 402,800 +7.88(+0.55%)
Jul 16, 2009 1438 1442 1427 1432 422,400 +11.36(+0.80%)
Jul 15, 2009 1403 1422 1402 1421 396,400 +35.30(+2.55%)
Jul 14, 2009 1401 1402 1378 1386 425,400 +7.44(+0.54%)
Jul 13, 2009 1426 1426 1378 1378 444,200 -50.50(-3.53%)
Jul 10, 2009 1436 1436 1416 1429 454,800 -2.27(-0.16%)
Jul 09, 2009 1429 1444 1426 1431 434,400 -0.13(-0.01%)
Jul 08, 2009 1425 1431 1413 1431 433,400 -3.18(-0.22%)
Jul 07, 2009 1434 1440 1427 1434 451,000 +5.26(+0.37%)
Jul 06, 2009 1419 1434 1416 1429 380,000 +8.90(+0.63%)
Jul 03, 2009 1390 1420 1389 1420 397,400 +8.56(+0.61%)
Jul 02, 2009 1419 1419 1403 1411 463,000 -0.18(-0.01%)
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.