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, 2007 2053 2066 2044 2065 365,400 +12.48(+0.61%)
Oct 30, 2007 2059 2066 2038 2052 402,200 -10.55(-0.51%)
Oct 29, 2007 2052 2071 2044 2063 481,200 +34.86(+1.72%)
Oct 26, 2007 1987 2028 1969 2028 438,800 +51.31(+2.60%)
Oct 25, 2007 1967 1982 1941 1977 453,600 +43.39(+2.24%)
Oct 24, 2007 1967 2003 1923 1933 481,200 -14.62(-0.75%)
Oct 23, 2007 1937 1952 1910 1948 371,200 +44.17(+2.32%)
Oct 22, 2007 1901 1910 1875 1904 354,400 -66.29(-3.36%)
Oct 19, 2007 2003 2003 1970 1970 390,200 -34.99(-1.75%)
Oct 18, 2007 1990 2012 1978 2005 426,800 +21.15(+1.07%)
Oct 17, 2007 2000 2010 1934 1984 507,400 -21.82(-1.09%)
Oct 16, 2007 2014 2043 2001 2006 548,800 -29.63(-1.46%)
Oct 15, 2007 2044 2047 2012 2035 383,800 +8.95(+0.44%)
Oct 12, 2007 2048 2057 2021 2026 457,000 -32.41(-1.57%)
Oct 11, 2007 2040 2059 2033 2059 519,200 +17.73(+0.87%)
Oct 10, 2007 2034 2045 2027 2041 368,800 +26.99(+1.34%)
Oct 09, 2007 2015 2023 1995 2014 471,600 +1.31(+0.07%)
Oct 08, 2007 2020 2022 2002 2013 504,200 +16.79(+0.84%)
Oct 05, 2007 2008 2010 1991 1996 380,400 -7.57(-0.38%)
Oct 04, 2007 1999 2013 1992 2004 462,600 -10.49(-0.52%)
Oct 03, 2007 1991 2015 1982 2014 474,000 +0.00(+0.00%)
Oct 02, 2007 1991 2015 1982 2014 474,000 +51.42(+2.62%)
Oct 01, 2007 1949 1970 1946 1963 436,000 +16.19(+0.83%)
Sep 28, 2007 1951 1951 1937 1946 541,600 +1.20(+0.06%)
Sep 27, 2007 1945 1952 1935 1945 394,600 +26.02(+1.36%)
Sep 26, 2007 1909 1921 1902 1919 440,000 +0.00(+0.00%)
Sep 25, 2007 1909 1921 1902 1919 440,000 +0.00(+0.00%)
Sep 24, 2007 1909 1921 1902 1919 440,000 +0.00(+0.00%)
Sep 21, 2007 1909 1921 1902 1919 440,000 +10.29(+0.54%)
Sep 20, 2007 1902 1915 1895 1909 441,800 +6.32(+0.33%)
Sep 19, 2007 1893 1906 1887 1903 480,200 +64.04(+3.48%)
Sep 18, 2007 1868 1871 1837 1839 403,800 -33.07(-1.77%)
Sep 17, 2007 1874 1876 1853 1872 315,800 +1.66(+0.09%)
Sep 14, 2007 1856 1876 1849 1870 373,200 +22.00(+1.19%)
Sep 13, 2007 1818 1849 1806 1848 338,400 +34.50(+1.90%)
Sep 12, 2007 1854 1855 1813 1814 434,000 -33.84(-1.83%)
Sep 11, 2007 1845 1851 1828 1847 420,600 +11.49(+0.63%)
Sep 10, 2007 1846 1847 1811 1836 360,200 -49.03(-2.60%)
Sep 07, 2007 1887 1899 1870 1885 392,600 -3.91(-0.21%)
Sep 06, 2007 1862 1889 1845 1889 447,200 +23.22(+1.24%)
Sep 05, 2007 1884 1899 1860 1866 382,800 -9.15(-0.49%)
Sep 04, 2007 1881 1900 1872 1875 425,800 -7.07(-0.38%)
Sep 03, 2007 1877 1882 1863 1882 385,600 +8.57(+0.46%)
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%)
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.