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, 2013 2002 2005 1994 1997 292,800 -14.84(-0.74%)
Sep 29, 2013 2012 2016 2008 2012 0 +0.00(+0.00%)
Sep 27, 2013 2012 2016 2008 2012 282,300 +4.48(+0.22%)
Sep 26, 2013 1992 2007 1991 2007 255,600 +9.26(+0.46%)
Sep 25, 2013 2005 2007 1989 1998 294,800 -9.04(-0.45%)
Sep 24, 2013 2002 2011 1990 2007 309,400 -2.31(-0.11%)
Sep 23, 2013 2001 2015 1995 2009 249,500 +3.83(+0.19%)
Sep 21, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 20, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 19, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 18, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 17, 2013 2009 2009 1994 2006 264,700 -7.79(-0.39%)
Sep 16, 2013 2012 2018 2004 2013 248,500 +19.05(+0.96%)
Sep 15, 2013 1995 2005 1992 1994 0 +0.00(+0.00%)
Sep 14, 2013 1995 2005 1992 1994 0 +0.00(+0.00%)
Sep 13, 2013 1995 2005 1992 1994 254,000 -9.74(-0.49%)
Sep 12, 2013 2005 2017 1995 2004 359,300 +0.21(+0.01%)
Sep 11, 2013 1996 2004 1987 2004 299,400 +9.79(+0.49%)
Sep 10, 2013 1978 1994 1975 1994 264,300 +19.39(+0.98%)
Sep 09, 2013 1964 1975 1963 1975 270,700 +19.36(+0.99%)
Sep 08, 2013 1954 1962 1949 1955 0 +0.00(+0.00%)
Sep 07, 2013 1954 1962 1949 1955 0 +0.00(+0.00%)
Sep 06, 2013 1954 1962 1949 1955 325,000 +3.66(+0.19%)
Sep 05, 2013 1944 1954 1938 1952 286,700 +18.62(+0.96%)
Sep 04, 2013 1930 1938 1922 1933 284,200 -0.71(-0.04%)
Sep 03, 2013 1934 1941 1928 1934 300,100 +8.93(+0.46%)
Sep 02, 2013 1925 1932 1921 1925 244,000 -1.55(-0.08%)
Sep 01, 2013 1919 1926 1910 1926 0 +18.82(+0.99%)
Aug 31, 2013 1892 1915 1892 1908 0 -18.82(-0.98%)
Aug 30, 2013 1919 1926 1910 1926 301,000 +18.82(+0.99%)
Aug 29, 2013 1892 1915 1892 1908 301,700 +23.02(+1.22%)
Aug 28, 2013 1863 1885 1862 1885 378,300 -1.32(-0.07%)
Aug 27, 2013 1884 1897 1881 1886 409,300 -2.02(-0.11%)
Aug 26, 2013 1877 1890 1877 1888 316,300 +17.70(+0.95%)
Aug 25, 2013 1862 1876 1855 1870 0 +0.00(+0.00%)
Aug 24, 2013 1862 1876 1855 1870 0 +0.00(+0.00%)
Aug 23, 2013 1862 1876 1855 1870 375,000 +21.04(+1.14%)
Aug 22, 2013 1848 1858 1839 1849 425,900 -18.34(-0.98%)
Aug 21, 2013 1891 1895 1864 1867 411,200 -20.39(-1.08%)
Aug 20, 2013 1910 1923 1886 1888 350,400 -29.79(-1.55%)
Aug 19, 2013 1917 1919 1910 1918 302,100 -2.47(-0.13%)
Aug 18, 2013 1904 1928 1902 1920 0 +0.00(+0.00%)
Aug 17, 2013 1904 1928 1902 1920 0 +0.00(+0.00%)
Aug 16, 2013 1904 1928 1902 1920 348,500 -3.80(-0.20%)
Aug 15, 2013 1913 1925 1909 1924 0 +0.00(+0.00%)
Aug 14, 2013 1913 1925 1909 1924 363,300 +10.88(+0.57%)
Aug 13, 2013 1893 1913 1891 1913 362,600 +28.20(+1.50%)
Aug 12, 2013 1878 1894 1878 1885 297,500 +4.12(+0.22%)
Aug 11, 2013 1885 1889 1876 1881 0 +0.00(+0.00%)
Aug 10, 2013 1885 1889 1876 1881 0 +0.00(+0.00%)
Aug 09, 2013 1885 1889 1876 1881 283,500 -3.26(-0.17%)
Aug 08, 2013 1885 1896 1879 1884 338,200 +5.64(+0.30%)
Aug 07, 2013 1892 1896 1878 1878 312,400 -28.29(-1.48%)
Aug 06, 2013 1914 1914 1896 1907 294,600 -9.60(-0.50%)
Aug 05, 2013 1921 1926 1916 1916 234,000 -7.16(-0.37%)
Aug 04, 2013 1936 1939 1921 1923 0 +0.00(+0.00%)
Aug 03, 2013 1936 1939 1921 1923 0 +0.00(+0.00%)
Aug 02, 2013 1936 1939 1921 1923 298,200 +2.64(+0.14%)
Aug 01, 2013 1917 1925 1907 1921 336,100 +6.71(+0.35%)
Jul 31, 2013 1915 1921 1911 1914 384,100 -3.02(-0.16%)
Jul 30, 2013 1902 1917 1901 1917 366,900 +17.16(+0.90%)
Jul 29, 2013 1909 1913 1899 1900 337,600 -10.92(-0.57%)
Jul 28, 2013 1912 1916 1902 1911 0 +0.00(+0.00%)
Jul 27, 2013 1912 1916 1902 1911 0 +0.00(+0.00%)
Jul 26, 2013 1912 1916 1902 1911 320,200 +1.20(+0.06%)
Jul 25, 2013 1907 1914 1904 1910 312,000 -2.47(-0.13%)
Jul 24, 2013 1904 1914 1901 1912 322,200 +7.93(+0.42%)
Jul 23, 2013 1891 1904 1886 1904 352,400 +23.80(+1.27%)
Jul 22, 2013 1881 1894 1873 1880 357,000 +8.94(+0.48%)
Jul 21, 2013 1880 1881 1861 1871 0 +0.00(+0.00%)
Jul 20, 2013 1880 1881 1861 1871 0 +0.00(+0.00%)
Jul 19, 2013 1880 1881 1861 1871 319,600 -4.07(-0.22%)
Jul 18, 2013 1883 1885 1871 1875 380,200 -12.01(-0.64%)
Jul 17, 2013 1871 1895 1857 1887 383,000 +21.13(+1.13%)
Jul 16, 2013 1876 1876 1860 1866 303,400 -8.80(-0.47%)
Jul 15, 2013 1870 1877 1848 1875 330,000 +5.18(+0.28%)
Jul 14, 2013 1874 1874 1863 1870 0 +0.00(+0.00%)
Jul 13, 2013 1874 1874 1863 1870 0 +0.00(+0.00%)
Jul 12, 2013 1874 1874 1863 1870 266,000 -7.62(-0.41%)
Jul 11, 2013 1840 1878 1840 1878 331,400 +53.44(+2.93%)
Jul 10, 2013 1836 1837 1819 1824 268,000 -6.19(-0.34%)
Jul 09, 2013 1829 1831 1815 1830 258,000 +13.50(+0.74%)
Jul 08, 2013 1831 1841 1810 1817 303,600 -16.46(-0.90%)
Jul 07, 2013 1849 1857 1829 1833 0 +0.00(+0.00%)
Jul 06, 2013 1849 1857 1829 1833 0 +0.00(+0.00%)
Jul 05, 2013 1849 1857 1829 1833 285,600 -5.83(-0.32%)
Jul 04, 2013 1830 1840 1826 1839 313,000 +14.48(+0.79%)
Jul 03, 2013 1854 1860 1823 1825 405,800 -30.36(-1.64%)
Jul 02, 2013 1861 1867 1850 1855 483,200 -0.71(-0.04%)
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.