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 (%)
Jun 29, 2001 594.02 595.13 589.18 595.13 225,200 +11.86(+2.03%)
Jun 28, 2001 585.66 591.03 582.91 583.27 268,800 -1.49(-0.25%)
Jun 27, 2001 587.31 590.74 580.75 584.76 33,038,900 -3.95(-0.67%)
Jun 26, 2001 597.81 598.96 586.12 588.71 31,273,500 -9.31(-1.56%)
Jun 25, 2001 597.37 602.77 594.04 598.02 30,986,700 -1.06(-0.18%)
Jun 22, 2001 597.34 602.70 593.33 599.08 39,523,700 +3.55(+0.60%)
Jun 21, 2001 597.72 599.76 589.46 595.53 40,419,600 -0.19(-0.03%)
Jun 20, 2001 603.29 604.78 593.75 595.72 44,047,500 -13.19(-2.17%)
Jun 19, 2001 606.04 615.85 605.80 608.91 43,662,500 +0.13(+0.02%)
Jun 18, 2001 617.66 619.82 607.93 608.78 47,420,700 -10.18(-1.64%)
Jun 15, 2001 609.54 618.96 604.37 618.96 37,583,000 +5.21(+0.85%)
Jun 14, 2001 612.96 623.37 610.36 613.75 42,052,000 -0.30(-0.05%)
Jun 13, 2001 611.79 614.05 607.48 614.05 39,241,500 +6.90(+1.14%)
Jun 12, 2001 605.36 611.88 603.91 607.15 31,987,700 -1.08(-0.18%)
Jun 11, 2001 612.46 615.41 607.20 608.23 34,012,300 -13.55(-2.18%)
Jun 08, 2001 608.48 621.90 608.33 621.78 44,248,300 +20.64(+3.43%)
Jun 07, 2001 594.28 601.35 594.28 601.14 32,804,300 +3.48(+0.58%)
Jun 06, 2001 612.63 615.00 597.66 597.66 36,031,300 +0.00(+0.00%)
Jun 05, 2001 612.63 615.00 597.66 597.66 36,031,300 -13.25(-2.17%)
Jun 04, 2001 609.06 613.21 606.72 610.91 34,132,300 +3.84(+0.63%)
Jun 01, 2001 615.67 617.09 603.84 607.07 35,879,100 -5.09(-0.83%)
May 31, 2001 612.45 617.66 608.80 612.16 38,498,300 -16.26(-2.59%)
May 30, 2001 629.45 629.90 620.95 628.42 44,965,600 -3.63(-0.57%)
May 29, 2001 616.94 632.09 615.87 632.05 53,044,200 +13.58(+2.20%)
May 28, 2001 620.20 622.67 618.14 618.47 43,484,100 -5.64(-0.90%)
May 25, 2001 626.97 633.16 623.05 624.11 63,424,400 +1.83(+0.29%)
May 24, 2001 614.22 624.46 612.62 622.28 56,154,200 -0.32(-0.05%)
May 23, 2001 620.03 625.80 616.56 622.60 52,629,100 +4.61(+0.75%)
May 22, 2001 628.82 630.08 617.99 617.99 79,430,304 -0.97(-0.16%)
May 21, 2001 606.87 620.89 606.46 618.96 75,010,000 +18.42(+3.07%)
May 18, 2001 594.56 600.54 591.63 600.54 59,539,700 +4.15(+0.70%)
May 17, 2001 588.15 596.39 585.59 596.39 56,511,200 +23.99(+4.19%)
May 16, 2001 578.68 585.67 572.36 572.40 52,925,200 -8.90(-1.53%)
May 15, 2001 583.73 585.74 579.08 581.30 55,755,200 -2.78(-0.48%)
May 14, 2001 585.13 588.13 580.82 584.08 52,695,500 +1.02(+0.17%)
May 11, 2001 581.74 584.28 577.91 583.06 54,670,100 +1.68(+0.29%)
May 10, 2001 579.16 584.33 575.43 581.38 55,712,600 +2.54(+0.44%)
May 09, 2001 589.06 589.42 578.34 578.84 52,772,900 -12.07(-2.04%)
May 08, 2001 594.32 597.95 590.65 590.91 48,439,800 -5.59(-0.94%)
May 07, 2001 588.88 599.05 584.79 596.50 47,171,900 +10.90(+1.86%)
May 04, 2001 575.69 585.60 575.69 585.60 39,247,100 +1.20(+0.21%)
May 03, 2001 583.22 584.68 576.53 584.40 39,007,200 +0.70(+0.12%)
May 02, 2001 586.27 587.18 580.39 583.70 59,462,200 +6.34(+1.10%)
Apr 30, 2001 565.44 577.52 564.72 577.36 37,149,900 +20.73(+3.72%)
Apr 27, 2001 561.06 563.76 553.67 556.63 23,112,000 -4.99(-0.89%)
Apr 26, 2001 569.58 570.99 560.84 561.62 30,580,200 -4.72(-0.83%)
Apr 25, 2001 552.69 566.34 551.15 566.34 37,654,500 +10.70(+1.93%)
Apr 24, 2001 552.32 556.48 547.39 555.64 34,670,400 -5.30(-0.94%)
Apr 23, 2001 559.09 566.47 556.52 560.94 42,036,900 +4.65(+0.84%)
Apr 20, 2001 567.66 572.08 556.22 556.29 47,564,100 -7.02(-1.25%)
Apr 19, 2001 567.49 581.63 558.97 563.31 56,158,500 +23.31(+4.32%)
Apr 18, 2001 523.26 540.00 520.31 540.00 49,486,300 +26.03(+5.06%)
Apr 17, 2001 506.92 516.12 505.92 513.97 31,953,400 +5.62(+1.11%)
Apr 16, 2001 514.55 518.26 508.35 508.35 32,865,300 -7.75(-1.50%)
Apr 13, 2001 518.64 518.65 512.35 516.10 34,689,100 +1.89(+0.37%)
Apr 12, 2001 516.73 519.48 511.73 514.21 40,894,000 +6.68(+1.32%)
Apr 11, 2001 505.24 508.75 501.63 507.53 35,428,000 +16.32(+3.32%)
Apr 10, 2001 500.97 501.65 491.21 491.21 26,193,400 -6.25(-1.26%)
Apr 09, 2001 503.07 506.46 497.46 497.46 28,385,800 -8.76(-1.73%)
Apr 06, 2001 518.06 518.20 504.54 506.22 37,358,600 +12.53(+2.54%)
Apr 04, 2001 496.03 501.32 493.57 493.69 31,364,000 -9.57(-1.90%)
Apr 03, 2001 505.38 507.67 498.27 503.26 27,755,200 -11.94(-2.32%)
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.