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 (%)
Jul 31, 2003 716.50 718.49 710.01 713.52 388,800 -0.63(-0.09%)
Jul 30, 2003 721.66 724.23 714.07 714.15 502,200 -8.18(-1.13%)
Jul 29, 2003 718.42 722.47 715.01 722.33 566,800 +4.53(+0.63%)
Jul 28, 2003 715.44 719.21 714.42 717.80 467,000 +12.71(+1.80%)
Jul 25, 2003 698.53 705.60 696.64 705.09 489,000 +2.15(+0.31%)
Jul 24, 2003 693.15 705.53 690.59 702.94 732,800 +7.20(+1.03%)
Jul 23, 2003 702.71 703.82 693.04 695.74 571,600 -3.96(-0.57%)
Jul 22, 2003 691.43 699.99 691.43 699.70 707,400 +6.20(+0.89%)
Jul 21, 2003 699.12 702.84 692.12 693.50 662,600 -5.85(-0.84%)
Jul 18, 2003 700.52 707.43 697.67 699.35 546,200 -17.13(-2.39%)
Jul 16, 2003 720.89 722.85 709.55 716.48 589,400 +3.03(+0.42%)
Jul 15, 2003 723.08 724.53 712.36 713.45 719,800 -6.65(-0.92%)
Jul 14, 2003 709.09 720.59 705.40 720.10 559,600 +15.95(+2.27%)
Jul 11, 2003 694.14 704.54 691.59 704.15 560,400 +3.64(+0.52%)
Jul 10, 2003 701.43 710.26 700.49 700.51 577,800 -4.99(-0.71%)
Jul 09, 2003 708.55 710.28 704.34 705.50 543,800 -2.84(-0.40%)
Jul 08, 2003 715.54 715.80 706.12 708.34 568,600 +4.05(+0.58%)
Jul 07, 2003 699.32 704.31 696.76 704.29 439,400 +11.04(+1.59%)
Jul 04, 2003 687.03 693.95 684.64 693.25 442,800 +6.42(+0.93%)
Jul 03, 2003 696.54 699.34 684.94 686.83 544,400 +1.03(+0.15%)
Jul 02, 2003 682.57 687.04 680.68 685.80 482,600 +11.05(+1.64%)
Jul 01, 2003 666.45 674.75 663.35 674.75 344,600 +4.82(+0.72%)
Jun 30, 2003 673.66 674.90 666.91 669.93 320,800 -7.35(-1.09%)
Jun 27, 2003 682.14 686.18 675.48 677.28 486,200 +1.53(+0.23%)
Jun 26, 2003 668.32 679.57 667.72 675.75 462,000 +1.72(+0.26%)
Jun 25, 2003 665.98 674.96 665.88 674.03 505,200 +10.02(+1.51%)
Jun 24, 2003 664.40 665.63 659.77 664.01 451,400 -10.58(-1.57%)
Jun 23, 2003 685.97 686.60 673.33 674.59 472,000 -11.63(-1.69%)
Jun 20, 2003 684.04 690.70 683.76 686.22 534,600 -4.27(-0.62%)
Jun 19, 2003 681.03 690.59 679.06 690.49 588,400 +14.74(+2.18%)
Jun 18, 2003 673.84 681.38 672.52 675.75 584,000 +1.09(+0.16%)
Jun 17, 2003 673.76 677.58 670.33 674.66 661,600 +16.84(+2.56%)
Jun 16, 2003 661.60 664.01 655.86 657.82 432,800 -7.42(-1.12%)
Jun 13, 2003 663.10 670.20 655.76 665.24 503,000 +7.29(+1.11%)
Jun 12, 2003 658.43 661.89 653.73 657.95 612,000 +6.66(+1.02%)
Jun 11, 2003 651.93 657.92 650.27 651.29 497,400 +1.54(+0.24%)
Jun 10, 2003 645.41 652.90 644.18 649.75 361,400 -0.60(-0.09%)
Jun 09, 2003 640.58 651.16 638.31 650.35 351,400 +7.97(+1.24%)
Jun 05, 2003 647.72 648.35 641.58 642.38 521,600 +2.11(+0.33%)
Jun 04, 2003 642.35 642.79 632.47 640.27 442,200 +3.33(+0.52%)
Jun 03, 2003 641.74 643.69 633.56 636.94 494,600 -11.77(-1.81%)
Jun 02, 2003 643.93 649.69 642.61 648.71 515,000 +15.29(+2.41%)
May 30, 2003 632.15 635.81 627.02 633.42 470,200 +0.99(+0.16%)
May 29, 2003 624.10 636.20 623.01 632.43 454,400 +4.07(+0.65%)
May 28, 2003 629.19 630.92 622.53 628.36 604,000 +14.06(+2.29%)
May 27, 2003 619.86 620.00 609.05 614.30 470,000 -3.35(-0.54%)
May 26, 2003 611.15 621.65 607.76 617.65 483,800 +6.14(+1.00%)
May 23, 2003 602.80 612.07 601.03 611.51 441,200 +16.13(+2.71%)
May 22, 2003 599.06 607.98 591.73 595.38 449,000 -5.19(-0.86%)
May 21, 2003 599.55 603.24 596.29 600.57 442,400 -1.51(-0.25%)
May 20, 2003 585.86 602.09 584.62 602.08 421,600 +5.72(+0.96%)
May 19, 2003 603.77 603.77 592.84 596.36 350,400 -14.45(-2.37%)
May 16, 2003 619.12 622.64 607.74 610.81 506,400 -8.54(-1.38%)
May 15, 2003 613.63 620.45 605.62 619.35 634,600 +9.38(+1.54%)
May 14, 2003 610.63 616.82 606.06 609.97 484,400 -4.10(-0.67%)
May 13, 2003 631.82 633.81 613.25 614.07 614,400 -16.97(-2.69%)
May 12, 2003 631.90 637.19 630.14 631.04 656,000 +11.93(+1.93%)
May 09, 2003 612.25 619.25 608.41 619.11 588,200 +1.03(+0.17%)
May 07, 2003 610.87 618.48 606.88 618.08 513,400 +13.75(+2.28%)
May 06, 2003 603.05 609.72 602.29 604.33 570,800 +6.89(+1.15%)
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.