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 30, 2004 737.92 741.32 734.15 735.34 288,600 +4.73(+0.65%)
Jul 29, 2004 742.58 742.58 730.47 730.61 326,200 -13.81(-1.86%)
Jul 28, 2004 747.02 748.82 740.19 744.42 420,800 +5.91(+0.80%)
Jul 27, 2004 735.22 739.60 726.71 738.51 369,000 +2.30(+0.31%)
Jul 26, 2004 730.15 739.56 729.80 736.21 308,000 -1.30(-0.18%)
Jul 23, 2004 742.51 743.65 733.74 737.51 337,000 -5.12(-0.69%)
Jul 22, 2004 738.98 744.50 733.41 742.63 435,200 -10.69(-1.42%)
Jul 21, 2004 750.59 756.44 747.89 753.32 422,800 +16.32(+2.21%)
Jul 20, 2004 742.24 745.41 737.00 737.00 335,000 -13.40(-1.79%)
Jul 19, 2004 730.58 750.40 729.57 750.40 267,800 +11.01(+1.49%)
Jul 16, 2004 728.37 741.41 717.77 739.39 348,200 +6.65(+0.91%)
Jul 15, 2004 735.85 739.07 720.92 732.74 369,200 -3.83(-0.52%)
Jul 14, 2004 745.43 751.60 734.85 736.57 331,200 -14.38(-1.91%)
Jul 13, 2004 753.03 753.21 740.16 750.95 397,600 +4.68(+0.63%)
Jul 12, 2004 752.71 757.90 740.98 746.27 334,200 -1.19(-0.16%)
Jul 09, 2004 745.09 751.92 741.26 747.46 309,400 +3.82(+0.51%)
Jul 08, 2004 753.68 759.71 743.64 743.64 346,200 -18.24(-2.39%)
Jul 07, 2004 742.21 761.93 735.72 761.88 395,000 +3.41(+0.45%)
Jul 06, 2004 753.14 763.93 751.26 758.47 400,200 +1.75(+0.23%)
Jul 05, 2004 754.16 758.72 744.39 756.72 401,000 +1.30(+0.17%)
Jul 02, 2004 764.38 764.54 754.26 755.42 431,800 -22.61(-2.91%)
Jul 01, 2004 784.85 792.77 776.35 778.03 315,000 -7.76(-0.99%)
Jun 30, 2004 783.24 787.60 777.73 785.79 400,200 +7.07(+0.91%)
Jun 29, 2004 766.82 780.57 763.34 778.72 295,000 +7.77(+1.01%)
Jun 28, 2004 777.85 780.31 764.29 770.95 279,400 -8.08(-1.04%)
Jun 25, 2004 763.02 780.00 760.57 779.03 305,400 +15.90(+2.08%)
Jun 24, 2004 752.64 763.42 747.51 763.13 373,200 +24.20(+3.28%)
Jun 23, 2004 753.28 755.88 737.23 738.93 368,600 -7.55(-1.01%)
Jun 22, 2004 744.86 749.26 732.79 746.48 327,200 -2.82(-0.38%)
Jun 21, 2004 745.22 758.58 743.69 749.30 376,000 +7.57(+1.02%)
Jun 18, 2004 751.69 754.05 732.89 741.73 379,800 -18.36(-2.42%)
Jun 17, 2004 756.92 760.10 742.47 760.09 361,000 +7.75(+1.03%)
Jun 16, 2004 756.33 769.66 746.48 752.34 369,800 +0.24(+0.03%)
Jun 15, 2004 747.54 752.54 729.06 752.10 481,800 +13.31(+1.80%)
Jun 14, 2004 744.25 761.29 737.65 738.79 378,000 -12.74(-1.70%)
Jun 11, 2004 780.16 780.41 748.34 751.53 458,800 -30.77(-3.93%)
Jun 10, 2004 785.83 794.16 776.61 782.30 444,600 -12.23(-1.54%)
Jun 09, 2004 816.93 820.68 794.10 794.53 603,600 -14.78(-1.83%)
Jun 08, 2004 817.11 820.87 804.43 809.31 356,000 -0.14(-0.02%)
Jun 07, 2004 788.41 809.51 788.41 809.45 390,600 +28.71(+3.68%)
Jun 04, 2004 772.94 781.96 764.93 780.74 421,800 +10.68(+1.39%)
Jun 03, 2004 810.98 812.54 770.06 770.06 465,600 -34.33(-4.27%)
Jun 02, 2004 808.84 811.59 797.68 804.39 263,400 -11.38(-1.40%)
Jun 01, 2004 807.55 817.00 804.31 815.77 315,800 +11.93(+1.48%)
May 31, 2004 811.46 811.59 793.77 803.84 288,400 -12.67(-1.55%)
May 28, 2004 811.54 816.64 805.21 816.51 357,800 +14.05(+1.75%)
May 27, 2004 802.40 810.69 797.11 802.46 293,000 +2.82(+0.35%)
May 26, 2004 795.99 802.04 790.73 799.64 302,800 +15.58(+1.99%)
May 25, 2004 791.38 791.67 776.71 784.06 331,800 -15.58(-1.95%)
May 24, 2004 795.99 802.04 790.73 799.64 302,800 +13.28(+1.69%)
May 21, 2004 780.99 786.36 768.63 786.36 324,200 +18.57(+2.42%)
May 20, 2004 766.04 782.92 757.49 767.79 357,400 -10.16(-1.31%)
May 19, 2004 752.50 784.14 751.59 777.95 379,600 +35.96(+4.85%)
May 18, 2004 724.68 748.26 716.95 741.99 383,600 +13.01(+1.78%)
May 17, 2004 766.56 774.39 723.51 728.98 371,600 -39.48(-5.14%)
May 14, 2004 798.80 802.32 759.65 768.46 372,400 -21.67(-2.74%)
May 13, 2004 815.28 816.26 790.13 790.13 395,000 -26.96(-3.30%)
May 12, 2004 802.88 820.72 801.28 817.09 387,200 +26.07(+3.30%)
May 11, 2004 789.54 802.29 776.72 791.02 363,000 +0.34(+0.04%)
May 10, 2004 831.10 831.37 771.31 790.68 403,000 -48.06(-5.73%)
May 07, 2004 837.73 843.01 819.61 838.74 372,000 +1.06(+0.13%)
May 06, 2004 864.52 865.10 836.15 837.68 359,600 -29.80(-3.44%)
May 04, 2004 871.57 876.30 865.68 867.48 376,800 +1.37(+0.16%)
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.