UK markets open in 6 hours 54 minutes

KOSPI Composite Index (^KS11)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,028.08+36.36 (+1.22%)
As of 09:46AM KST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20213,017.933,030.523,010.723,028.083,028.08147,100
07 Dec 2021------
06 Dec 20212,954.822,983.502,932.492,973.252,973.25479,400
03 Dec 20212,935.932,975.442,927.552,968.332,968.33486,100
02 Dec 20212,874.642,945.272,874.642,945.272,945.27533,700
01 Dec 20212,860.122,905.742,837.032,899.722,899.72563,100
30 Nov 20212,932.712,942.932,822.732,839.012,839.01982,400
29 Nov 20212,906.152,930.222,890.782,909.322,909.32841,700
26 Nov 20212,973.042,985.772,930.312,936.442,936.44594,700
25 Nov 20212,996.742,996.742,973.242,980.272,980.27595,400
24 Nov 20213,006.343,017.902,981.022,994.292,994.29556,600
23 Nov 20213,013.163,016.362,992.142,997.332,997.33524,200
22 Nov 20212,983.383,018.012,980.733,013.253,013.25531,000
19 Nov 20212,951.062,974.642,948.072,971.022,971.02656,300
18 Nov 20212,959.262,964.482,937.532,947.382,947.38541,100
17 Nov 20213,004.023,004.672,957.702,962.422,962.42540,700
16 Nov 20212,995.683,011.882,985.342,997.212,997.21579,000
15 Nov 20212,989.683,003.712,979.962,999.522,999.52638,900
12 Nov 20212,945.952,973.842,938.272,968.802,968.80665,000
11 Nov 20212,911.412,925.192,903.722,924.922,924.92571,900
10 Nov 20212,947.462,958.612,924.362,930.172,930.17567,300
09 Nov 20212,958.152,987.282,949.172,962.462,962.46707,800
08 Nov 20212,965.362,968.182,930.902,960.202,960.20559,600
05 Nov 20213,003.533,003.532,953.962,969.272,969.27687,400
04 Nov 20213,000.923,011.562,978.072,983.222,983.22771,700
03 Nov 20213,020.363,020.872,969.012,975.712,975.71658,300
02 Nov 20212,995.583,034.302,995.583,013.493,013.49525,400
01 Nov 20212,984.182,991.812,976.872,978.942,978.94475,000
29 Oct 20213,025.673,030.172,965.402,970.682,970.68545,300
28 Oct 20213,023.173,034.423,009.553,009.553,009.55616,900
27 Oct 20213,045.833,049.023,019.003,025.493,025.49607,500
26 Oct 20213,039.823,051.653,030.533,049.083,049.08564,100
25 Oct 20213,001.103,025.272,983.293,020.543,020.54791,500
22 Oct 20213,005.363,018.702,996.263,006.163,006.16695,000
21 Oct 20213,012.283,025.883,002.743,007.333,007.33887,000
20 Oct 20213,043.133,047.243,012.973,013.133,013.13679,900
19 Oct 20213,022.233,034.533,014.193,029.043,029.04845,400
18 Oct 20213,017.483,021.172,990.443,006.683,006.68926,000
15 Oct 20213,012.623,021.902,999.333,015.063,015.06857,300
14 Oct 20212,968.872,988.972,962.332,988.642,988.64616,600
13 Oct 20212,913.342,953.332,909.472,944.412,944.41751,600
12 Oct 20212,950.222,950.942,901.512,916.382,916.38659,600
08 Oct 20212,977.822,978.082,949.012,956.302,956.30668,200
07 Oct 20212,936.872,961.532,927.602,959.462,959.46594,600
06 Oct 20212,986.062,993.472,908.302,908.312,908.31900,500
05 Oct 20212,998.172,998.172,940.592,962.172,962.17839,400
01 Oct 20213,056.213,062.603,015.013,019.183,019.18854,800
30 Sept 20213,054.873,079.433,046.433,068.823,068.82885,400
29 Sept 20213,055.503,069.043,030.603,060.273,060.27820,700
28 Sept 20213,133.403,134.463,095.723,097.923,097.92894,100
27 Sept 20213,121.703,146.353,119.263,133.643,133.64882,600
24 Sept 20213,140.733,146.863,119.403,125.243,125.24752,800
23 Sept 20213,123.643,131.633,107.983,127.583,127.58623,000
17 Sept 20213,127.753,142.133,112.513,140.513,140.51587,500
16 Sept 20213,165.383,167.683,126.653,130.093,130.09612,000
15 Sept 20213,147.213,164.013,138.803,153.403,153.40615,200
14 Sept 20213,137.323,164.313,137.323,148.833,148.83712,400
13 Sept 20213,117.353,139.133,109.013,127.863,127.86731,200
10 Sept 20213,121.093,131.543,103.383,125.763,125.76723,100
09 Sept 20213,146.643,158.603,111.493,114.703,114.70927,400
08 Sept 20213,178.743,187.553,157.073,162.993,162.99858,500
07 Sept 20213,200.073,201.763,176.813,187.423,187.42758,700
06 Sept 20213,196.303,206.253,186.793,203.333,203.33726,200
03 Sept 20213,189.713,203.083,181.643,201.063,201.06638,300
02 Sept 20213,198.033,204.013,171.783,175.853,175.85753,900
01 Sept 20213,195.673,215.133,185.803,207.023,207.02746,700
31 Aug 20213,144.493,199.893,130.303,199.273,199.27660,500
30 Aug 20213,160.873,164.873,132.773,144.193,144.19602,900
27 Aug 20213,116.293,143.013,106.973,133.903,133.90520,700
26 Aug 20213,151.303,159.373,121.043,128.533,128.53727,700
25 Aug 20213,148.133,161.003,124.253,146.813,146.81600,400
24 Aug 20213,119.703,142.583,115.233,138.303,138.30586,500
23 Aug 20213,086.813,111.813,064.653,090.213,090.21570,400
20 Aug 20213,111.103,122.093,049.033,060.513,060.51672,100
19 Aug 20213,140.013,158.003,097.833,097.833,097.83655,600
18 Aug 20213,141.983,175.883,124.563,158.933,158.93622,800
17 Aug 20213,169.743,179.493,134.483,143.093,143.09690,800
13 Aug 20213,205.753,209.723,146.763,171.293,171.29695,600
12 Aug 20213,213.583,229.593,202.113,208.383,208.38642,600
11 Aug 20213,235.363,250.213,217.653,220.623,220.62616,700
10 Aug 20213,272.443,272.443,232.463,243.193,243.19729,000
09 Aug 20213,258.103,275.153,251.743,260.423,260.42706,500
06 Aug 20213,277.063,288.173,261.933,270.363,270.36939,900
05 Aug 20213,283.253,296.173,273.333,276.133,276.13680,000
04 Aug 20213,246.653,283.143,237.553,280.383,280.38632,000
03 Aug 20213,221.573,237.143,213.203,237.143,237.14653,200
02 Aug 20213,218.423,223.043,194.003,223.043,223.04560,800
30 Jul 20213,234.373,234.663,202.323,202.323,202.32687,500
29 Jul 20213,248.493,252.263,232.503,242.653,242.65694,500
28 Jul 20213,226.063,243.213,210.903,236.863,236.86868,200
27 Jul 20213,244.433,252.853,230.753,232.533,232.53991,600
26 Jul 20213,265.993,265.993,224.953,224.953,224.95826,100
23 Jul 20213,253.443,264.013,246.093,254.423,254.42804,600
22 Jul 20213,235.173,253.753,235.173,250.213,250.21713,000
21 Jul 20213,251.133,252.253,215.913,215.913,215.91990,300
20 Jul 20213,223.243,234.803,214.423,232.703,232.70979,300
19 Jul 20213,258.873,258.873,236.393,244.043,244.041,095,100
16 Jul 20213,282.893,282.893,259.323,276.913,276.911,066,100
15 Jul 20213,269.333,286.583,263.093,286.223,286.221,171,900
14 Jul 20213,270.093,270.093,250.453,264.813,264.81908,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...