Canada markets close in 1 hour 55 minutes

KOSPI Composite Index (^KS11)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,692.06+4.62 (+0.17%)
At close: 06:05PM KST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242,693.222,710.232,687.292,692.062,692.06460,100
Apr 29, 20242,675.462,687.442,665.212,687.442,687.44470,500
Apr 26, 20242,650.942,662.102,641.352,656.332,656.33450,500
Apr 25, 20242,646.802,656.512,628.622,628.622,628.62334,100
Apr 24, 20242,662.842,677.852,662.842,675.752,675.75325,100
Apr 23, 20242,632.152,641.782,619.722,623.022,623.02430,300
Apr 22, 20242,615.722,629.442,604.372,629.442,629.44401,900
Apr 19, 20242,600.692,609.902,553.552,591.862,591.86809,500
Apr 18, 20242,595.462,642.032,593.262,634.702,634.70478,800
Apr 17, 20242,619.152,626.632,584.182,584.182,584.18414,300
Apr 16, 20242,644.172,647.602,601.452,609.632,609.63570,200
Apr 15, 20242,661.362,673.262,641.162,670.432,670.43562,000
Apr 12, 20242,710.892,712.452,678.212,681.822,681.82513,700
Apr 11, 20242,665.402,718.072,661.922,706.962,706.96561,300
Apr 09, 20242,733.232,741.232,703.962,705.162,705.16470,200
Apr 08, 20242,718.762,725.582,706.742,717.652,717.65620,700
Apr 05, 20242,713.962,730.472,705.312,714.212,714.21621,000
Apr 04, 20242,738.242,746.392,727.102,742.002,742.00478,000
Apr 03, 20242,730.682,732.292,706.972,706.972,706.97640,800
Apr 02, 20242,744.152,760.332,737.192,753.162,753.16630,400
Apr 01, 20242,766.242,769.872,747.402,747.862,747.86397,600
Mar 29, 20242,757.272,757.552,739.122,746.632,746.63495,500
Mar 28, 20242,753.222,756.862,742.682,745.822,745.82419,300
Mar 27, 20242,745.002,762.032,745.002,755.112,755.11510,600
Mar 26, 20242,756.422,779.402,752.272,757.092,757.09448,300
Mar 25, 20242,756.592,763.632,731.702,737.572,737.57489,600
Mar 22, 20242,751.152,763.062,738.182,748.562,748.56509,500
Mar 21, 20242,731.182,755.452,724.252,754.862,754.86823,700
Mar 20, 20242,680.702,692.522,674.092,690.142,690.14720,500
Mar 19, 20242,673.572,673.572,645.142,656.172,656.17695,900
Mar 18, 20242,678.522,688.072,665.282,685.842,685.84408,200
Mar 15, 20242,701.912,705.592,666.842,666.842,666.84582,100
Mar 14, 20242,698.372,718.762,696.312,718.762,718.76609,300
Mar 13, 20242,694.712,701.452,679.542,693.572,693.57497,200
Mar 12, 20242,673.472,686.142,659.722,681.812,681.81404,000
Mar 11, 20242,665.582,677.212,658.742,659.842,659.84389,800
Mar 08, 20242,676.792,688.002,668.382,680.352,680.35454,300
Mar 07, 20242,653.982,660.262,633.572,647.622,647.62462,900
Mar 06, 20242,638.842,649.782,630.162,641.492,641.49379,000
Mar 05, 20242,660.802,684.832,649.352,649.402,649.40457,200
Mar 04, 20242,664.522,682.802,662.322,674.272,674.27404,000
Feb 29, 20242,643.482,647.562,628.622,642.362,642.36496,100
Feb 28, 20242,629.112,657.322,623.152,652.292,652.29421,600
Feb 27, 20242,654.762,654.762,619.382,625.052,625.05574,300
Feb 26, 20242,657.352,659.602,629.782,647.082,647.08530,500
Feb 23, 20242,681.032,694.802,665.212,667.702,667.70415,400
Feb 22, 20242,671.692,671.692,653.992,664.272,664.27456,400
Feb 21, 20242,656.922,670.952,644.042,653.312,653.31562,100
Feb 20, 20242,671.552,673.842,643.932,657.792,657.79612,700
Feb 19, 20242,653.122,683.392,653.122,680.262,680.26422,700
Feb 16, 20242,635.632,648.762,625.012,648.762,648.76593,800
Feb 15, 20242,643.812,643.862,613.802,613.802,613.80621,400
Feb 14, 20242,609.602,627.312,601.992,620.422,620.42543,500
Feb 13, 20242,644.172,656.872,640.962,649.642,649.64559,400
Feb 08, 20242,620.262,629.512,610.212,620.322,620.32430,000
Feb 07, 20242,592.592,625.242,588.092,609.582,609.58518,200
Feb 06, 20242,584.202,599.182,563.872,576.202,576.20411,600
Feb 05, 20242,612.772,612.772,562.502,591.312,591.31511,700
Feb 02, 20242,559.402,615.342,559.392,615.312,615.31588,700
Feb 01, 20242,491.932,542.462,491.932,542.462,542.46751,100
Jan 31, 20242,487.902,502.452,486.972,497.092,497.09437,600
Jan 30, 20242,523.682,528.542,498.812,498.812,498.81481,800
Jan 29, 20242,490.932,516.922,483.812,500.652,500.65421,800
Jan 26, 20242,458.052,502.612,453.452,478.562,478.56292,700
Jan 25, 20242,467.732,474.012,452.362,470.342,470.34357,200
Jan 24, 20242,476.222,476.222,454.342,469.692,469.69395,500
Jan 23, 20242,478.322,482.842,464.242,478.612,478.61472,300
Jan 22, 20242,489.572,490.692,464.352,464.352,464.35386,600
Jan 19, 20242,468.432,479.002,455.502,472.742,472.74518,800
Jan 18, 20242,439.962,453.972,429.122,440.042,440.04570,000
Jan 17, 20242,501.232,503.912,435.342,435.902,435.90965,600
Jan 16, 20242,516.272,524.352,491.132,497.592,497.59659,600
Jan 15, 20242,525.692,536.062,515.842,525.992,525.99800,000
Jan 12, 20242,536.552,543.832,517.762,525.052,525.05790,200
Jan 11, 20242,543.032,557.302,540.272,540.272,540.27788,400
Jan 10, 20242,563.972,568.192,539.822,541.982,541.98570,000
Jan 09, 20242,598.312,599.372,556.002,561.242,561.24790,300
Jan 08, 20242,584.232,591.682,566.342,567.822,567.82320,100
Jan 05, 20242,586.892,592.292,572.602,578.082,578.08520,500
Jan 04, 20242,592.442,602.642,580.092,587.022,587.02770,200
Jan 03, 20242,643.542,643.722,607.312,607.312,607.31463,100
Jan 02, 20242,645.472,675.802,641.882,669.812,669.81409,900
Dec 28, 20232,616.272,655.282,611.722,655.282,655.28460,100
Dec 27, 20232,599.352,613.502,590.082,613.502,613.50349,700
Dec 26, 20232,609.442,612.142,594.652,602.592,602.59439,500
Dec 22, 20232,617.722,621.372,599.512,599.512,599.51466,000
Dec 21, 20232,598.372,610.812,587.162,600.022,600.02578,300
Dec 20, 20232,586.992,615.382,584.852,614.302,614.30570,400
Dec 19, 20232,564.812,570.062,556.522,568.552,568.55392,500
Dec 18, 20232,568.772,573.132,556.052,566.862,566.86383,000
Dec 15, 20232,558.442,574.232,555.302,563.562,563.56465,300
Dec 14, 20232,547.742,549.652,532.162,544.182,544.18530,100
Dec 13, 20232,531.232,531.232,509.892,510.662,510.66377,900
Dec 12, 20232,535.112,543.062,529.742,535.272,535.27378,000
Dec 11, 20232,524.792,528.892,512.452,525.362,525.36435,000
Dec 08, 20232,510.242,521.582,507.142,517.852,517.85431,800
Dec 07, 20232,493.142,499.732,481.002,492.072,492.07446,900
Dec 06, 20232,503.572,509.672,495.382,495.382,495.38391,000
Dec 05, 20232,507.452,509.742,492.552,494.282,494.28427,100
Dec 04, 20232,522.222,525.632,510.522,514.952,514.95498,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...