UK markets closed

KOSPI Composite Index (^KS11)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,731.90+21.25 (+0.78%)
At close: 06:05PM KST
Time period:
28 Jul 2023 - 28 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,724.992,738.402,715.752,731.902,731.90513,000
25 Jul 20242,721.292,725.152,703.862,710.652,710.65439,600
24 Jul 20242,755.502,778.312,748.652,758.712,758.71468,500
23 Jul 20242,788.832,796.922,765.812,774.292,774.29422,700
22 Jul 20242,790.992,795.122,752.632,763.512,763.51463,400
19 Jul 20242,800.212,802.682,776.992,795.462,795.46425,600
18 Jul 20242,805.642,824.352,799.022,824.352,824.35657,700
17 Jul 20242,865.902,868.582,841.332,843.292,843.29548,100
16 Jul 20242,861.712,872.212,857.072,866.092,866.09677,300
15 Jul 20242,869.152,872.902,848.932,860.922,860.92424,500
12 Jul 20242,867.752,872.252,844.882,857.002,857.00407,400
11 Jul 20242,888.762,896.432,879.282,891.352,891.35461,700
10 Jul 20242,863.052,871.562,858.872,867.992,867.99471,800
09 Jul 20242,872.632,875.372,854.132,867.382,867.38455,800
08 Jul 20242,862.582,868.992,855.532,857.762,857.76424,600
05 Jul 20242,836.212,871.962,836.212,862.232,862.23377,600
04 Jul 20242,817.062,824.942,808.882,824.942,824.94393,200
03 Jul 20242,797.142,799.702,774.712,794.012,794.01339,800
02 Jul 20242,798.652,805.422,776.622,780.862,780.86538,400
01 Jul 20242,792.962,805.952,783.982,804.312,804.31458,800
28 Jun 20242,792.792,797.822,782.402,797.822,797.82610,600
27 Jun 20242,767.622,784.332,761.552,784.062,784.06396,700
26 Jun 20242,767.432,792.072,762.982,792.052,792.05534,300
25 Jun 20242,765.762,780.422,765.762,774.392,774.39714,200
24 Jun 20242,772.852,782.902,758.092,764.732,764.73592,800
21 Jun 20242,794.872,797.002,777.332,784.262,784.26631,100
20 Jun 20242,802.102,812.622,796.372,807.632,807.63758,200
19 Jun 20242,786.162,799.322,786.162,797.332,797.33645,700
18 Jun 20242,765.702,772.352,759.032,763.922,763.92561,500
17 Jun 20242,754.832,759.862,741.032,744.102,744.10594,000
14 Jun 20242,759.222,769.162,750.862,758.422,758.42645,000
13 Jun 20242,764.182,776.722,752.612,754.892,754.89700,000
12 Jun 20242,709.652,730.302,707.442,728.172,728.17511,000
11 Jun 20242,716.722,718.882,702.172,705.322,705.32558,900
10 Jun 20242,698.712,718.892,689.192,701.172,701.17506,900
07 Jun 20242,718.252,729.632,705.232,722.672,722.67783,900
05 Jun 20242,681.112,697.432,667.632,689.502,689.50881,500
04 Jun 20242,668.732,679.472,659.432,662.102,662.10773,500
03 Jun 20242,657.812,690.732,657.812,682.522,682.52782,300
31 May 20242,657.872,664.482,635.772,636.522,636.52613,700
30 May 20242,666.632,666.632,635.442,635.442,635.44371,900
29 May 20242,719.562,721.632,677.072,677.302,677.30439,000
28 May 20242,715.522,730.122,714.342,722.852,722.85441,000
27 May 20242,697.162,725.082,693.662,722.992,722.99556,700
24 May 20242,693.652,696.992,681.172,687.602,687.60501,600
23 May 20242,719.032,734.272,704.002,721.812,721.81427,400
22 May 20242,723.462,733.072,707.872,723.462,723.46484,700
21 May 20242,733.032,734.482,719.742,724.182,724.18560,800
20 May 20242,741.242,756.412,734.642,742.142,742.14582,100
17 May 20242,751.472,752.172,724.622,724.622,724.62575,900
16 May 20242,770.272,773.462,748.222,753.002,753.00521,800
14 May 20242,732.982,735.822,722.742,730.342,730.34443,300
13 May 20242,735.202,738.382,713.922,727.212,727.21625,300
10 May 20242,737.952,743.582,723.212,727.632,727.63586,100
09 May 20242,743.292,749.142,710.252,712.142,712.14423,800
08 May 20242,732.112,745.052,727.932,745.052,745.05436,300
07 May 20242,718.172,734.362,716.622,734.362,734.36532,200
03 May 20242,704.312,705.262,676.632,676.632,676.63338,600
02 May 20242,679.042,692.472,678.842,683.652,683.65351,100
30 Apr 20242,693.222,710.232,687.292,692.062,692.06460,100
29 Apr 20242,675.462,687.442,665.212,687.442,687.44470,500
26 Apr 20242,650.942,662.102,641.352,656.332,656.33450,500
25 Apr 20242,646.802,656.512,628.622,628.622,628.62334,100
24 Apr 20242,662.842,677.852,662.842,675.752,675.75325,100
23 Apr 20242,632.152,641.782,619.722,623.022,623.02430,300
22 Apr 20242,615.722,629.442,604.372,629.442,629.44401,900
19 Apr 20242,600.692,609.902,553.552,591.862,591.86809,500
18 Apr 20242,595.462,642.032,593.262,634.702,634.70478,800
17 Apr 20242,619.152,626.632,584.182,584.182,584.18414,300
16 Apr 20242,644.172,647.602,601.452,609.632,609.63570,200
15 Apr 20242,661.362,673.262,641.162,670.432,670.43562,000
12 Apr 20242,710.892,712.452,678.212,681.822,681.82513,700
11 Apr 20242,665.402,718.072,661.922,706.962,706.96561,300
09 Apr 20242,733.232,741.232,703.962,705.162,705.16470,200
08 Apr 20242,718.762,725.582,706.742,717.652,717.65620,700
05 Apr 20242,713.962,730.472,705.312,714.212,714.21621,000
04 Apr 20242,738.242,746.392,727.102,742.002,742.00478,000
03 Apr 20242,730.682,732.292,706.972,706.972,706.97640,800
02 Apr 20242,744.152,760.332,737.192,753.162,753.16630,400
01 Apr 20242,766.242,769.872,747.402,747.862,747.86397,600
29 Mar 20242,757.272,757.552,739.122,746.632,746.63495,500
28 Mar 20242,753.222,756.862,742.682,745.822,745.82419,300
27 Mar 20242,745.002,762.032,745.002,755.112,755.11510,600
26 Mar 20242,756.422,779.402,752.272,757.092,757.09448,300
25 Mar 20242,756.592,763.632,731.702,737.572,737.57489,600
22 Mar 20242,751.152,763.062,738.182,748.562,748.56509,500
21 Mar 20242,731.182,755.452,724.252,754.862,754.86823,700
20 Mar 20242,680.702,692.522,674.092,690.142,690.14720,500
19 Mar 20242,673.572,673.572,645.142,656.172,656.17695,900
18 Mar 20242,678.522,688.072,665.282,685.842,685.84408,200
15 Mar 20242,701.912,705.592,666.842,666.842,666.84582,100
14 Mar 20242,698.372,718.762,696.312,718.762,718.76609,300
13 Mar 20242,694.712,701.452,679.542,693.572,693.57497,200
12 Mar 20242,673.472,686.142,659.722,681.812,681.81404,000
11 Mar 20242,665.582,677.212,658.742,659.842,659.84389,800
08 Mar 20242,676.792,688.002,668.382,680.352,680.35454,300
07 Mar 20242,653.982,660.262,633.572,647.622,647.62462,900
06 Mar 20242,638.842,649.782,630.162,641.492,641.49379,000
05 Mar 20242,660.802,684.832,649.352,649.402,649.40457,200
04 Mar 20242,664.522,682.802,662.322,674.272,674.27404,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...