UK markets open in 2 minutes

KOSPI 200 Index (^KS200)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
356.51-7.09 (-1.95%)
At close: 03:32PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024359.05360.57356.51356.51356.51106,170
24 Apr 2024361.66364.07361.34363.60363.60115,500
23 Apr 2024357.56358.83355.86355.98355.98131,100
22 Apr 2024355.68357.48353.72356.89356.89152,400
19 Apr 2024353.90355.37347.12352.58352.58163,700
18 Apr 2024354.25360.33353.48359.06359.06155,200
17 Apr 2024358.21359.11352.79352.79352.79108,300
16 Apr 2024361.51362.05355.20356.67356.67137,500
15 Apr 2024364.28365.74361.01365.31365.31122,900
12 Apr 2024371.20371.43366.48367.25367.25163,700
11 Apr 2024364.53372.49364.18370.72370.72147,000
09 Apr 2024374.66375.47369.96370.27370.27124,600
08 Apr 2024372.62373.96371.60372.51372.51117,600
05 Apr 2024371.51374.13370.20371.57371.57160,500
04 Apr 2024374.45376.20373.39375.61375.61129,800
03 Apr 2024373.09373.63369.72369.72369.72155,100
02 Apr 2024374.16377.29373.44376.34376.34149,600
01 Apr 2024377.66378.29374.19374.28374.28117,500
29 Mar 2024375.04375.56372.77374.63374.63136,800
28 Mar 2024373.78374.80372.23373.22373.22134,100
27 Mar 2024372.58375.33372.48374.08374.08147,600
26 Mar 2024373.77377.83373.18374.60374.60135,100
25 Mar 2024373.69375.23369.77370.73370.73118,900
22 Mar 2024373.27375.10370.71372.65372.65138,500
21 Mar 2024369.97373.82368.82373.66373.66154,700
20 Mar 2024361.07363.58359.93363.32363.32147,700
19 Mar 2024359.03359.07355.51357.33357.33147,000
18 Mar 2024360.74361.77358.53361.31361.31120,500
15 Mar 2024364.12364.67359.39359.39359.39201,900
14 Mar 2024363.85366.68363.50366.68366.68266,400
13 Mar 2024363.15364.43361.26363.04363.04133,900
12 Mar 2024359.95362.00357.88361.11361.11125,900
11 Mar 2024359.31360.94358.20358.34358.34120,800
08 Mar 2024360.87362.72360.01361.71361.71117,500
07 Mar 2024357.80358.61354.96356.82356.82120,300
06 Mar 2024356.01357.25354.52356.25356.25123,900
05 Mar 2024359.39362.54357.59357.59357.59134,900
04 Mar 2024358.99361.98358.48361.10361.10152,500
29 Feb 2024355.38356.46353.29355.57355.57187,600
28 Feb 2024353.06357.51352.31356.79356.79127,200
27 Feb 2024356.39356.42352.02352.76352.76137,900
26 Feb 2024356.75357.14352.91355.48355.48140,500
23 Feb 2024360.40362.72358.18358.57358.57133,400
22 Feb 2024358.87358.97355.86357.67357.67128,300
21 Feb 2024357.07358.81354.69356.04356.04109,100
20 Feb 2024359.53359.92355.07356.92356.92119,300
19 Feb 2024356.40361.32356.40360.88360.88139,800
16 Feb 2024354.19355.58352.17355.52355.52121,500
15 Feb 2024355.83356.02351.21351.21351.21121,300
14 Feb 2024351.52353.77350.62352.69352.69120,500
13 Feb 2024356.85358.68356.10357.38357.38156,000
08 Feb 2024353.44354.96352.00353.29353.29192,000
07 Feb 2024349.80354.71348.96352.25352.25246,800
06 Feb 2024348.23350.43345.52347.80347.80132,600
05 Feb 2024352.70352.96344.95349.15349.15189,500
02 Feb 2024345.10353.44344.94353.43353.43212,400
01 Feb 2024335.89342.48335.89342.41342.41243,100
31 Jan 2024335.50337.20335.15336.24336.24126,900
30 Jan 2024340.96341.62337.08337.48337.48128,300
29 Jan 2024335.68340.51334.66337.84337.84114,400
26 Jan 2024331.99337.67331.28334.21334.2186,500
25 Jan 2024333.20334.19331.37333.80333.80101,100
24 Jan 2024334.45334.66331.01333.27333.27100,900
23 Jan 2024334.87335.12332.23334.97334.9795,100
22 Jan 2024335.76336.15332.63332.63332.6392,600
19 Jan 2024331.60333.27330.63332.99332.99102,400
18 Jan 2024326.88328.78325.10327.13327.1398,200
17 Jan 2024335.51336.06326.06326.11326.11134,900
16 Jan 2024337.76338.74334.22334.73334.7394,300
15 Jan 2024338.61340.54337.66339.24339.2486,500
12 Jan 2024339.79341.05337.22338.22338.2286,800
11 Jan 2024340.32342.79339.93340.28340.28163,500
10 Jan 2024344.21345.06340.26340.66340.6695,500
09 Jan 2024350.01350.20343.00343.81343.8194,900
08 Jan 2024348.17349.39345.48345.58345.5878,200
05 Jan 2024348.22348.87346.32347.22347.2282,200
04 Jan 2024349.10350.76347.13348.07348.07103,100
03 Jan 2024356.74356.82351.20351.20351.20117,700
02 Jan 2024356.43361.53355.96360.55360.55106,700
28 Dec 2023352.75357.99352.01357.99357.99108,300
27 Dec 2023350.05352.46348.93352.46352.46129,900
26 Dec 2023350.57351.16349.00350.43350.43109,400
22 Dec 2023351.68352.33349.15349.15349.15114,800
21 Dec 2023348.25349.78346.70348.78348.78128,100
20 Dec 2023346.67350.40346.22350.11350.11213,300
19 Dec 2023343.18344.15342.17343.95343.95165,200
18 Dec 2023344.36344.51342.23343.50343.50126,800
15 Dec 2023343.43345.68342.94343.99343.99144,500
14 Dec 2023341.97342.68339.39341.33341.33156,800
13 Dec 2023339.09339.46336.54336.68336.6874,900
12 Dec 2023339.42340.69338.81339.77339.7796,200
11 Dec 2023337.68338.21335.77337.93337.9380,200
08 Dec 2023335.33337.27334.91336.60336.6072,000
07 Dec 2023332.95333.96331.42332.67332.6785,700
06 Dec 2023334.30335.47333.45333.45333.4586,200
05 Dec 2023335.21335.27332.61332.85332.8593,800
04 Dec 2023337.20337.76335.63336.14336.1490,900
01 Dec 2023336.71336.73334.41334.80334.8095,300
30 Nov 2023335.61338.43334.90338.43338.43169,500
29 Nov 2023336.64337.10334.34336.62336.6288,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...