Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 1402 1409 1386 1390 469,800 +1.62(+0.12%)
Jun 29, 2009 1400 1409 1386 1388 422,600 -6.08(-0.44%)
Jun 26, 2009 1402 1404 1388 1395 423,800 +1.80(+0.13%)
Jun 25, 2009 1367 1402 1367 1393 446,400 +28.94(+2.12%)
Jun 24, 2009 1366 1370 1350 1364 431,000 +3.25(+0.24%)
Jun 23, 2009 1370 1374 1355 1361 497,800 -39.17(-2.80%)
Jun 22, 2009 1382 1400 1380 1400 400,400 +16.37(+1.18%)
Jun 19, 2009 1387 1389 1370 1383 468,000 +7.58(+0.55%)
Jun 18, 2009 1390 1397 1371 1376 497,000 -15.41(-1.11%)
Jun 17, 2009 1392 1397 1384 1391 453,800 -7.98(-0.57%)
Jun 16, 2009 1395 1410 1389 1399 472,600 -13.27(-0.94%)
Jun 15, 2009 1428 1428 1401 1412 432,800 -16.17(-1.13%)
Jun 12, 2009 1429 1436 1416 1429 506,600 +9.20(+0.65%)
Jun 11, 2009 1412 1435 1408 1419 483,800 +4.51(+0.32%)
Jun 10, 2009 1380 1415 1376 1415 497,200 +43.04(+3.14%)
Jun 09, 2009 1407 1410 1372 1372 477,600 -21.46(-1.54%)
Jun 08, 2009 1394 1411 1387 1393 513,600 -1.41(-0.10%)
Jun 05, 2009 1393 1395 1373 1395 509,000 +16.57(+1.20%)
Jun 04, 2009 1410 1411 1376 1378 579,400 -36.75(-2.60%)
Jun 03, 2009 1424 1427 1403 1415 728,200 +2.04(+0.14%)
Jun 02, 2009 1437 1438 1412 1413 692,200 -2.25(-0.16%)
Jun 01, 2009 1395 1415 1384 1415 552,600 +19.21(+1.38%)
May 29, 2009 1393 1398 1381 1396 540,400 +3.72(+0.27%)
May 28, 2009 1356 1392 1345 1392 634,000 +30.15(+2.21%)
May 27, 2009 1395 1397 1360 1362 776,600 -10.02(-0.73%)
May 26, 2009 1408 1409 1362 1372 655,600 -28.86(-2.06%)
May 25, 2009 1394 1414 1315 1401 824,000 -2.85(-0.20%)
May 22, 2009 1406 1431 1403 1404 675,400 -17.90(-1.26%)
May 21, 2009 1431 1433 1413 1422 867,200 -14.05(-0.98%)
May 20, 2009 1428 1437 1425 1436 698,200 +7.49(+0.52%)
May 19, 2009 1417 1428 1412 1428 767,400 +41.53(+2.99%)
May 18, 2009 1386 1387 1367 1387 552,200 -5.05(-0.36%)
May 15, 2009 1395 1400 1386 1392 702,600 +10.78(+0.78%)
May 14, 2009 1396 1400 1381 1381 700,600 -33.57(-2.37%)
May 13, 2009 1410 1415 1400 1415 713,800 +11.01(+0.78%)
May 12, 2009 1406 1411 1396 1404 770,400 -11.65(-0.82%)
May 11, 2009 1416 1420 1405 1415 681,400 +3.03(+0.21%)
May 08, 2009 1400 1412 1391 1412 732,000 +11.05(+0.79%)
May 07, 2009 1415 1415 1390 1401 769,600 +7.63(+0.55%)
May 06, 2009 1400 1409 1385 1393 738,400 -4.47(-0.32%)
May 05, 2009 1398 1398 1398 1398 0 +0.00(+0.00%)
May 04, 2009 1386 1398 1381 1398 748,800 +28.56(+2.09%)
May 01, 2009 1354 1378 1350 1369 0 +0.00(+0.00%)
Apr 30, 2009 1354 1378 1350 1369 811,200 +30.94(+2.31%)
Apr 29, 2009 1311 1338 1300 1338 598,800 +38.18(+2.94%)
Apr 28, 2009 1345 1354 1299 1300 756,800 -39.59(-2.95%)
Apr 27, 2009 1358 1367 1334 1340 544,600 -14.27(-1.05%)
Apr 24, 2009 1372 1376 1344 1354 680,000 -14.70(-1.07%)
Apr 23, 2009 1367 1372 1353 1369 745,600 +12.78(+0.94%)
Apr 22, 2009 1348 1360 1336 1356 728,600 +19.21(+1.44%)
Apr 21, 2009 1308 1338 1303 1337 636,400 +0.42(+0.03%)
Apr 20, 2009 1332 1339 1312 1336 562,200 +7.39(+0.56%)
Apr 17, 2009 1355 1361 1316 1329 790,000 -7.72(-0.58%)
Apr 16, 2009 1357 1371 1335 1337 743,400 +3.63(+0.27%)
Apr 15, 2009 1322 1341 1305 1333 806,800 -9.54(-0.71%)
Apr 14, 2009 1353 1356 1324 1343 932,000 +4.37(+0.33%)
Apr 13, 2009 1342 1353 1329 1338 815,000 +2.22(+0.17%)
Apr 10, 2009 1341 1356 1320 1336 918,400 +19.69(+1.50%)
Apr 09, 2009 1274 1317 1272 1316 932,000 +54.28(+4.30%)
Apr 08, 2009 1285 1288 1261 1262 750,800 -38.03(-2.93%)
Apr 07, 2009 1296 1304 1282 1300 686,400 +2.25(+0.17%)
Apr 06, 2009 1292 1315 1292 1298 725,000 +14.10(+1.10%)
Apr 03, 2009 1289 1293 1274 1284 617,800 +6.78(+0.53%)
Apr 02, 2009 1254 1279 1250 1277 730,200 +43.61(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.