UK markets open in 5 hours 1 minute

KOSPI Composite Index (^KS11)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,739.64-52.36 (-1.88%)
As of 10:03AM KST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20222,786.412,789.622,734.902,739.642,739.64189,982
24 Jan 2022------
21 Jan 20222,837.492,847.952,817.112,834.292,834.29532,500
20 Jan 20222,842.282,862.702,830.972,862.682,862.68395,400
19 Jan 20222,840.342,871.792,832.182,842.282,842.28463,400
18 Jan 20222,898.982,902.792,857.262,864.242,864.24553,700
17 Jan 20222,918.552,919.672,875.982,890.102,890.10592,900
14 Jan 20222,937.612,944.972,914.732,921.922,921.92532,300
13 Jan 20222,979.912,982.142,958.392,962.092,962.09604,600
12 Jan 20222,950.782,972.582,950.312,972.482,972.48519,000
11 Jan 20222,930.932,943.572,909.822,927.382,927.38565,800
10 Jan 20222,947.372,951.122,910.902,926.722,926.72477,000
07 Jan 20222,933.782,959.032,933.102,954.892,954.89545,800
06 Jan 20222,925.402,952.542,915.382,920.532,920.53785,500
05 Jan 20222,984.052,986.202,936.732,953.972,953.97786,900
04 Jan 20222,991.972,995.252,973.082,989.242,989.24621,200
30 Dec 20212,999.753,005.362,975.742,977.652,977.65460,600
29 Dec 20213,002.903,007.722,988.672,993.292,993.29545,800
28 Dec 20213,006.773,020.292,991.553,020.243,020.24607,000
27 Dec 20213,013.943,017.312,999.302,999.552,999.55475,000
24 Dec 20213,009.483,025.773,009.483,012.433,012.43537,500
23 Dec 20212,998.023,000.702,980.912,998.172,998.17483,300
22 Dec 20212,993.503,000.792,976.652,984.482,984.48461,400
21 Dec 20212,981.672,984.562,955.902,975.032,975.03410,500
20 Dec 20213,001.333,001.332,962.072,963.002,963.00377,100
17 Dec 20212,985.203,017.732,984.193,017.733,017.73451,400
16 Dec 20213,013.263,018.202,989.633,006.413,006.41402,400
15 Dec 20212,979.832,992.302,973.002,989.392,989.39432,500
14 Dec 20212,983.953,001.702,976.162,987.952,987.95581,200
13 Dec 20213,019.673,043.833,000.513,001.663,001.66375,400
10 Dec 20213,008.703,017.642,998.293,010.233,010.23451,200
09 Dec 20213,007.003,029.573,001.553,029.573,029.57513,000
08 Dec 20213,017.933,036.132,995.343,001.803,001.80487,800
07 Dec 20212,973.842,992.312,960.902,991.722,991.72540,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...