UK Markets closed

KOSPI Composite Index (^KS11)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,169.29-54.57 (-2.45%)
At close: 06:03PM KST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
28 Sept 2022------
27 Sept 20222,224.392,227.352,197.902,223.862,223.86487,600
26 Sept 20222,260.802,260.802,215.362,220.942,220.94621,400
23 Sept 20222,331.332,334.062,285.712,290.002,290.00446,300
22 Sept 20222,319.702,335.112,309.102,332.312,332.31446,600
21 Sept 20222,351.542,360.272,341.792,347.212,347.21378,000
20 Sept 20222,373.642,382.522,359.842,367.852,367.85419,200
19 Sept 20222,388.732,389.852,352.762,355.662,355.66403,700
16 Sept 20222,387.562,395.102,371.112,382.782,382.78440,300
15 Sept 20222,416.012,421.632,401.832,401.832,401.83423,900
14 Sept 20222,390.472,418.422,381.502,411.422,411.42461,300
13 Sept 20222,418.592,453.952,418.592,449.542,449.54366,900
08 Sept 20222,393.272,394.062,379.062,384.282,384.28423,600
07 Sept 20222,395.662,398.402,365.352,376.462,376.46377,900
06 Sept 20222,409.722,422.532,399.262,410.022,410.02294,100
05 Sept 20222,410.072,424.772,392.632,403.682,403.68354,700
02 Sept 20222,427.702,432.372,402.672,409.412,409.41391,400
01 Sept 20222,443.002,443.612,415.612,415.612,415.61579,300
31 Aug 20222,433.472,473.752,426.142,472.052,472.05435,900
30 Aug 20222,441.212,453.912,433.482,450.932,450.93336,200
29 Aug 20222,432.062,432.892,417.012,426.892,426.89447,200
26 Aug 20222,489.142,497.762,476.752,481.032,481.03519,900
25 Aug 20222,459.792,477.262,455.322,477.262,477.26426,000
24 Aug 20222,446.182,454.012,430.692,447.452,447.45423,300
23 Aug 20222,449.312,454.552,431.832,435.342,435.34471,000
22 Aug 20222,467.382,475.772,457.082,462.502,462.50422,400
19 Aug 20222,510.722,510.722,492.692,492.692,492.69459,700
18 Aug 20222,499.302,515.372,488.092,508.052,508.05381,400
17 Aug 20222,536.572,543.152,512.012,516.472,516.47417,800
16 Aug 20222,543.052,546.352,532.202,533.522,533.52398,100
12 Aug 20222,519.662,533.202,514.312,527.942,527.94445,100
11 Aug 20222,507.742,523.782,506.412,523.782,523.78505,100
10 Aug 20222,493.702,494.152,478.212,480.882,480.88479,300
09 Aug 20222,493.572,506.492,481.362,503.462,503.46454,200
08 Aug 20222,481.172,494.002,477.762,493.102,493.10418,100
05 Aug 20222,481.432,497.582,480.052,490.802,490.80409,400
04 Aug 20222,478.442,478.952,465.322,473.112,473.11398,500
03 Aug 20222,438.562,461.452,433.122,461.452,461.45475,200
02 Aug 20222,451.002,451.072,428.762,439.622,439.62549,800
01 Aug 20222,444.052,461.402,437.132,452.252,452.25487,000
29 Jul 20222,453.532,463.052,442.012,451.502,451.50499,000
28 Jul 20222,437.572,443.432,429.072,435.272,435.27490,900
27 Jul 20222,412.522,415.532,396.192,415.532,415.53333,400
26 Jul 20222,397.272,415.392,395.172,412.962,412.96415,100
25 Jul 20222,385.652,412.472,385.652,403.692,403.69322,900
22 Jul 20222,405.372,417.912,391.482,393.142,393.14381,400
21 Jul 20222,387.912,411.962,387.912,409.162,409.16295,500
20 Jul 20222,406.292,410.062,382.652,386.852,386.85333,000
19 Jul 20222,367.522,372.742,359.592,370.972,370.97339,200
18 Jul 20222,350.482,376.502,344.122,375.252,375.25324,100
15 Jul 20222,335.122,337.302,293.452,330.982,330.98319,300
14 Jul 20222,316.412,338.292,307.692,322.322,322.32348,900
13 Jul 20222,324.452,341.192,312.492,328.612,328.61308,400
12 Jul 20222,330.882,333.022,303.742,317.762,317.76379,000
11 Jul 20222,357.432,363.262,337.822,340.272,340.27376,900
08 Jul 20222,352.492,367.842,348.742,350.612,350.61411,200
07 Jul 20222,308.972,344.142,307.902,334.272,334.27340,000
06 Jul 20222,330.112,332.142,290.332,292.012,292.01410,600
05 Jul 20222,322.112,344.082,309.622,341.782,341.78323,600
04 Jul 20222,310.732,318.312,276.632,300.342,300.34467,700
01 Jul 20222,342.922,354.972,291.492,305.422,305.42530,100
30 Jun 20222,368.572,368.572,332.592,332.642,332.64515,000
29 Jun 20222,387.102,393.252,375.452,377.992,377.99422,100
28 Jun 20222,405.202,422.102,393.962,422.092,422.09564,700
27 Jun 20222,383.202,418.942,365.862,401.922,401.92509,700
24 Jun 20222,327.112,373.482,319.992,366.602,366.60654,100
23 Jun 20222,347.842,361.232,306.482,314.322,314.32749,200
22 Jun 20222,417.112,418.052,342.812,342.812,342.81531,800
21 Jun 20222,402.992,423.482,385.602,408.932,408.93479,400
20 Jun 20222,449.892,449.892,372.352,391.032,391.03592,100
17 Jun 20222,409.722,441.342,396.472,440.932,440.93634,200
16 Jun 20222,481.662,500.362,447.332,451.412,451.41583,800
15 Jun 20222,490.012,495.542,436.042,447.382,447.38713,800
14 Jun 20222,472.962,503.172,457.392,492.972,492.97671,200
13 Jun 20222,550.212,550.322,504.512,504.512,504.51659,800
10 Jun 20222,596.372,602.802,583.742,595.872,595.87723,800
09 Jun 20222,618.922,627.882,606.612,625.442,625.44814,500
08 Jun 20222,633.532,639.522,621.962,626.152,626.15576,000
07 Jun 20222,659.272,662.042,622.782,626.342,626.34524,300
03 Jun 20222,679.572,681.512,663.002,670.652,670.65562,200
02 Jun 20222,670.742,674.002,653.592,658.992,658.99524,900
31 May 20222,666.882,685.902,654.322,685.902,685.90670,700
30 May 20222,662.312,672.742,654.182,669.662,669.66469,300
27 May 20222,640.752,644.712,631.492,638.052,638.05590,500
26 May 20222,616.992,641.912,602.012,612.452,612.45595,300
25 May 20222,621.752,630.172,602.942,617.222,617.22710,200
24 May 20222,638.942,646.992,605.872,605.872,605.87850,700
23 May 20222,651.632,653.872,634.292,647.382,647.38641,900
20 May 20222,605.782,641.682,605.382,639.292,639.29752,400
19 May 20222,576.242,597.792,568.542,592.342,592.34676,900
18 May 20222,634.752,644.132,618.002,625.982,625.98869,300
17 May 20222,603.582,621.842,603.582,620.442,620.44873,000
16 May 20222,624.692,629.202,593.612,596.582,596.58780,000
13 May 20222,570.012,605.842,565.962,604.242,604.24788,300
12 May 20222,569.502,591.572,546.802,550.082,550.08899,900
11 May 20222,586.522,599.112,579.092,592.272,592.27679,300
10 May 20222,590.132,602.752,553.012,596.562,596.56840,900
06 May 20222,650.892,652.512,635.972,644.512,644.511,333,600
04 May 20222,690.452,696.032,667.232,677.572,677.571,180,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...