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 (%)
Nov 30, 2009 1548 1567 1548 1556 0 +31.10(+2.04%)
Nov 29, 2009 1575 1581 1519 1524 0 +0.00(+0.00%)
Nov 28, 2009 1575 1581 1519 1524 388,000 -75.02(-4.69%)
Nov 27, 2009 1607 1621 1600 1600 280,600 -12.36(-0.77%)
Nov 26, 2009 1609 1615 1599 1612 284,200 +5.46(+0.34%)
Nov 25, 2009 1627 1627 1601 1606 395,200 -12.63(-0.78%)
Nov 24, 2009 1624 1630 1612 1619 254,000 +0.00(+0.00%)
Nov 23, 2009 1624 1630 1612 1619 0 -1.55(-0.10%)
Nov 22, 2009 1613 1625 1612 1621 0 +0.00(+0.00%)
Nov 21, 2009 1613 1625 1612 1621 255,200 +0.00(+0.00%)
Nov 20, 2009 1613 1625 1612 1621 0 +16.63(+1.04%)
Nov 19, 2009 1596 1613 1595 1604 279,000 +17.99(+1.13%)
Nov 18, 2009 1600 1603 1586 1586 294,800 -6.49(-0.41%)
Nov 17, 2009 1578 1592 1567 1592 244,400 +0.00(+0.00%)
Nov 16, 2009 1592 1592 1592 0 +20.48(+1.30%)
Nov 15, 2009 1582 1587 1562 1572 0 +0.00(+0.00%)
Nov 14, 2009 1582 1587 1562 1572 259,200 -0.74(-0.05%)
Nov 13, 2009 1599 1603 1573 1573 281,000 -22.09(-1.39%)
Nov 12, 2009 1590 1595 1575 1595 263,000 +12.52(+0.79%)
Nov 11, 2009 1595 1600 1580 1582 276,600 +5.51(+0.35%)
Nov 10, 2009 1578 1592 1573 1577 245,600 +0.00(+0.00%)
Nov 09, 2009 1578 1592 1573 1577 0 +4.33(+0.28%)
Nov 08, 2009 1578 1578 1565 1572 0 +0.00(+0.00%)
Nov 07, 2009 1578 1578 1565 1572 253,800 +20.22(+1.30%)
Nov 06, 2009 1569 1572 1552 1552 203,600 -27.69(-1.75%)
Nov 05, 2009 1556 1580 1551 1580 266,800 +30.01(+1.94%)
Nov 04, 2009 1562 1565 1549 1550 273,800 -9.17(-0.59%)
Nov 03, 2009 1543 1570 1543 1559 288,600 +0.00(+0.00%)
Nov 02, 2009 1543 1570 1543 1559 0 -21.60(-1.37%)
Nov 01, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 31, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 30, 2009 1605 1605 1581 1581 272,000 -5.16(-0.33%)
Oct 29, 2009 1585 1587 1564 1586 371,800 -23.86(-1.48%)
Oct 28, 2009 1649 1652 1604 1610 368,800 -39.82(-2.41%)
Oct 27, 2009 1647 1652 1637 1650 334,200 -7.58(-0.46%)
Oct 26, 2009 1634 1663 1634 1657 313,400 +16.94(+1.03%)
Oct 25, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 24, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 23, 2009 1644 1647 1633 1640 330,200 +9.84(+0.60%)
Oct 22, 2009 1638 1650 1624 1630 386,000 -23.53(-1.42%)
Oct 21, 2009 1650 1665 1646 1654 365,400 -5.29(-0.32%)
Oct 20, 2009 1664 1666 1649 1659 401,200 +10.08(+0.61%)
Oct 19, 2009 1633 1650 1615 1649 278,200 +8.71(+0.53%)
Oct 16, 2009 1656 1667 1638 1640 370,200 -18.63(-1.12%)
Oct 15, 2009 1662 1672 1653 1659 372,600 +9.90(+0.60%)
Oct 14, 2009 1642 1653 1638 1649 410,200 +20.16(+1.24%)
Oct 13, 2009 1634 1643 1614 1629 418,200 -10.88(-0.66%)
Oct 12, 2009 1660 1661 1632 1640 412,600 -6.98(-0.42%)
Oct 09, 2009 1622 1649 1615 1647 439,600 +31.33(+1.94%)
Oct 08, 2009 1608 1615 1591 1615 376,400 +17.46(+1.09%)
Oct 07, 2009 1619 1625 1598 1598 410,000 -0.44(-0.03%)
Oct 06, 2009 1620 1626 1590 1598 389,800 -8.46(-0.53%)
Oct 05, 2009 1622 1629 1604 1607 318,600 -37.73(-2.29%)
Oct 02, 2009 1645 1645 1645 0 +0.00(+0.00%)
Oct 01, 2009 1680 1685 1630 1645 336,800 -28.51(-1.70%)
Sep 30, 2009 1689 1704 1666 1673 369,400 -16.91(-1.00%)
Sep 29, 2009 1696 1697 1681 1690 343,400 +14.50(+0.87%)
Sep 28, 2009 1679 1685 1669 1676 351,000 -15.93(-0.94%)
Sep 25, 2009 1686 1692 1663 1691 391,200 -2.40(-0.14%)
Sep 24, 2009 1706 1716 1681 1694 420,600 -17.59(-1.03%)
Sep 23, 2009 1723 1723 1706 1711 502,600 -7.41(-0.43%)
Sep 22, 2009 1702 1721 1702 1719 447,600 +23.38(+1.38%)
Sep 21, 2009 1701 1709 1692 1696 516,800 -4.21(-0.25%)
Sep 18, 2009 1695 1713 1692 1700 499,400 +4.24(+0.25%)
Sep 17, 2009 1700 1705 1682 1695 526,600 +12.14(+0.72%)
Sep 16, 2009 1660 1694 1660 1683 567,200 +29.93(+1.81%)
Sep 15, 2009 1646 1655 1641 1653 548,200 +18.49(+1.13%)
Sep 14, 2009 1653 1654 1629 1635 428,200 -16.79(-1.02%)
Sep 11, 2009 1644 1654 1640 1652 512,600 +7.02(+0.43%)
Sep 10, 2009 1616 1645 1614 1645 580,000 +36.91(+2.30%)
Sep 09, 2009 1622 1623 1603 1608 516,600 -11.92(-0.74%)
Sep 08, 2009 1616 1623 1611 1620 522,400 +11.12(+0.69%)
Sep 07, 2009 1619 1620 1601 1609 410,400 -0.33(-0.02%)
Sep 04, 2009 1623 1623 1597 1609 593,800 -4.63(-0.29%)
Sep 03, 2009 1615 1620 1606 1614 491,600 +0.37(+0.02%)
Sep 02, 2009 1599 1623 1592 1613 560,400 -9.90(-0.61%)
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.