UK markets close in 1 hour 8 minutes

KOSPI Composite Index (^KS11)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,642.36-9.93 (-0.37%)
At close: 06:05PM KST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20242,643.482,647.562,628.622,642.362,642.36496,100
28 Feb 20242,629.112,657.322,623.152,652.292,652.29421,600
27 Feb 20242,654.762,654.762,619.382,625.052,625.05574,300
26 Feb 20242,657.352,659.602,629.782,647.082,647.08530,500
23 Feb 20242,681.032,694.802,665.212,667.702,667.70415,400
22 Feb 20242,671.692,671.692,653.992,664.272,664.27456,400
21 Feb 20242,656.922,670.952,644.042,653.312,653.31562,100
20 Feb 20242,671.552,673.842,643.932,657.792,657.79612,700
19 Feb 20242,653.122,683.392,653.122,680.262,680.26422,700
16 Feb 20242,635.632,648.762,625.012,648.762,648.76593,800
15 Feb 20242,643.812,643.862,613.802,613.802,613.80621,400
14 Feb 20242,609.602,627.312,601.992,620.422,620.42543,500
13 Feb 20242,644.172,656.872,640.962,649.642,649.64559,400
08 Feb 20242,620.262,629.512,610.212,620.322,620.32430,000
07 Feb 20242,592.592,625.242,588.092,609.582,609.58518,200
06 Feb 20242,584.202,599.182,563.872,576.202,576.20411,600
05 Feb 20242,612.772,612.772,562.502,591.312,591.31511,700
02 Feb 20242,559.402,615.342,559.392,615.312,615.31588,700
01 Feb 20242,491.932,542.462,491.932,542.462,542.46751,100
31 Jan 20242,487.902,502.452,486.972,497.092,497.09437,600
30 Jan 20242,523.682,528.542,498.812,498.812,498.81481,800
29 Jan 20242,490.932,516.922,483.812,500.652,500.65421,800
26 Jan 20242,458.052,502.612,453.452,478.562,478.56292,700
25 Jan 20242,467.732,474.012,452.362,470.342,470.34357,200
24 Jan 20242,476.222,476.222,454.342,469.692,469.69395,500
23 Jan 20242,478.322,482.842,464.242,478.612,478.61472,300
22 Jan 20242,489.572,490.692,464.352,464.352,464.35386,600
19 Jan 20242,468.432,479.002,455.502,472.742,472.74518,800
18 Jan 20242,439.962,453.972,429.122,440.042,440.04570,000
17 Jan 20242,501.232,503.912,435.342,435.902,435.90965,600
16 Jan 20242,516.272,524.352,491.132,497.592,497.59659,600
15 Jan 20242,525.692,536.062,515.842,525.992,525.99800,000
12 Jan 20242,536.552,543.832,517.762,525.052,525.05790,200
11 Jan 20242,543.032,557.302,540.272,540.272,540.27788,400
10 Jan 20242,563.972,568.192,539.822,541.982,541.98570,000
09 Jan 20242,598.312,599.372,556.002,561.242,561.24790,300
08 Jan 20242,584.232,591.682,566.342,567.822,567.82320,100
05 Jan 20242,586.892,592.292,572.602,578.082,578.08520,500
04 Jan 20242,592.442,602.642,580.092,587.022,587.02770,200
03 Jan 20242,643.542,643.722,607.312,607.312,607.31463,100
02 Jan 20242,645.472,675.802,641.882,669.812,669.81409,900
28 Dec 20232,616.272,655.282,611.722,655.282,655.28460,100
27 Dec 20232,599.352,613.502,590.082,613.502,613.50349,700
26 Dec 20232,609.442,612.142,594.652,602.592,602.59439,500
22 Dec 20232,617.722,621.372,599.512,599.512,599.51466,000
21 Dec 20232,598.372,610.812,587.162,600.022,600.02578,300
20 Dec 20232,586.992,615.382,584.852,614.302,614.30570,400
19 Dec 20232,564.812,570.062,556.522,568.552,568.55392,500
18 Dec 20232,568.772,573.132,556.052,566.862,566.86383,000
15 Dec 20232,558.442,574.232,555.302,563.562,563.56465,300
14 Dec 20232,547.742,549.652,532.162,544.182,544.18530,100
13 Dec 20232,531.232,531.232,509.892,510.662,510.66377,900
12 Dec 20232,535.112,543.062,529.742,535.272,535.27378,000
11 Dec 20232,524.792,528.892,512.452,525.362,525.36435,000
08 Dec 20232,510.242,521.582,507.142,517.852,517.85431,800
07 Dec 20232,493.142,499.732,481.002,492.072,492.07446,900
06 Dec 20232,503.572,509.672,495.382,495.382,495.38391,000
05 Dec 20232,507.452,509.742,492.552,494.282,494.28427,100
04 Dec 20232,522.222,525.632,510.522,514.952,514.95498,900
01 Dec 20232,520.492,520.492,504.062,505.012,505.01516,600
30 Nov 20232,512.112,535.292,507.802,535.292,535.29664,300
29 Nov 20232,518.802,523.982,501.442,519.812,519.81579,300
28 Nov 20232,506.142,522.452,502.262,521.762,521.76442,400
27 Nov 20232,501.832,511.372,489.182,495.662,495.66364,700
24 Nov 20232,517.882,521.562,496.632,496.632,496.63359,400
23 Nov 20232,515.832,522.202,507.302,514.962,514.96360,900
22 Nov 20232,493.172,516.722,490.432,511.702,511.70439,500
21 Nov 20232,504.702,517.742,500.912,510.422,510.42345,100
20 Nov 20232,464.722,499.752,464.042,491.202,491.20323,800
17 Nov 20232,477.432,481.102,463.592,469.852,469.85388,200
16 Nov 20232,483.482,491.982,472.692,488.182,488.18407,400
15 Nov 20232,482.212,487.422,468.432,486.672,486.67419,800
14 Nov 20232,424.932,442.372,422.972,433.252,433.25307,000
13 Nov 20232,431.242,435.322,399.042,403.762,403.76307,100
10 Nov 20232,406.402,413.622,393.642,409.662,409.66312,500
09 Nov 20232,425.932,437.902,413.042,427.082,427.08395,000
08 Nov 20232,460.222,468.432,418.142,421.622,421.62467,200
07 Nov 20232,476.352,476.352,418.742,443.962,443.96457,700
06 Nov 20232,399.802,502.372,395.032,502.372,502.37528,600
03 Nov 20232,365.592,370.282,351.832,368.342,368.34578,700
02 Nov 20232,334.962,351.912,333.412,343.122,343.12377,500
01 Nov 20232,292.892,312.152,288.642,301.562,301.56358,200
31 Oct 20232,318.392,322.452,273.972,277.992,277.99395,000
30 Oct 20232,292.342,317.752,292.342,310.552,310.55444,800
27 Oct 20232,311.592,321.842,293.052,302.812,302.81514,900
26 Oct 20232,325.822,330.552,299.082,299.082,299.08531,100
25 Oct 20232,389.232,389.902,362.692,363.172,363.17440,800
24 Oct 20232,371.552,384.142,326.672,383.512,383.51444,200
23 Oct 20232,370.072,375.792,354.702,357.022,357.02395,900
20 Oct 20232,391.542,394.672,364.012,375.002,375.00520,600
19 Oct 20232,431.922,433.452,412.552,415.802,415.80756,900
18 Oct 20232,452.052,465.332,450.782,462.602,462.60911,500
17 Oct 20232,454.142,466.872,449.422,460.172,460.17508,800
16 Oct 20232,442.432,453.772,422.522,436.242,436.24788,400
13 Oct 20232,460.852,466.622,452.832,456.152,456.15582,400
12 Oct 20232,465.192,479.822,464.842,479.822,479.82515,500
11 Oct 20232,436.522,463.562,436.522,450.082,450.08446,900
10 Oct 20232,436.582,448.242,402.442,402.582,402.58415,500
06 Oct 20232,408.812,421.182,403.922,408.732,408.73289,400
05 Oct 20232,423.352,426.612,402.502,403.602,403.60451,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...