New Zealand markets closed

KOSPI Composite Index (^KS11)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,569.71+8.02 (+0.31%)
At close: 06:05PM KST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242,563.702,585.592,555.572,569.712,569.71414,300
02 Oct 20242,566.552,591.612,555.462,561.692,561.69351,000
30 Sept 20242,665.242,668.662,593.272,593.272,593.27358,900
27 Sept 20242,674.582,681.452,649.782,649.782,649.78413,000
26 Sept 20242,630.912,671.572,630.302,671.572,671.57324,900
25 Sept 20242,652.712,663.362,596.322,596.322,596.32454,500
24 Sept 20242,612.452,631.682,597.812,631.682,631.68355,100
23 Sept 20242,596.472,603.572,588.492,602.012,602.01339,100
20 Sept 20242,603.832,619.552,591.402,593.372,593.37496,000
19 Sept 20242,594.672,598.682,550.092,580.802,580.80385,100
13 Sept 20242,571.812,584.112,562.912,575.412,575.41358,300
12 Sept 20242,547.502,572.092,537.872,572.092,572.09340,500
11 Sept 20242,524.862,526.132,493.372,513.372,513.37302,600
10 Sept 20242,542.692,544.832,522.482,523.432,523.43347,700
09 Sept 20242,498.672,543.222,491.302,535.932,535.93270,200
06 Sept 20242,576.662,576.942,529.312,544.282,544.28374,800
05 Sept 20242,598.362,615.802,560.652,575.502,575.50379,000
04 Sept 20242,589.942,608.132,578.072,580.802,580.80455,500
03 Sept 20242,683.122,695.592,664.632,664.632,664.63303,500
02 Sept 20242,683.802,686.982,658.312,681.002,681.00267,000
30 Aug 20242,676.722,686.512,668.662,674.312,674.31278,800
29 Aug 20242,657.182,672.902,649.562,662.282,662.28288,800
28 Aug 20242,690.592,695.512,671.592,689.832,689.83280,800
27 Aug 20242,696.242,700.182,681.922,689.252,689.25264,100
26 Aug 20242,716.882,718.472,688.792,698.012,698.01333,700
23 Aug 20242,690.802,712.842,689.542,701.692,701.69330,600
22 Aug 20242,710.952,711.382,690.352,707.672,707.67441,800
21 Aug 20242,687.202,704.982,684.612,701.132,701.13417,300
20 Aug 20242,699.742,706.052,686.062,696.632,696.63484,200
19 Aug 20242,697.972,699.842,664.282,674.362,674.36395,600
16 Aug 20242,695.492,699.612,680.742,697.232,697.23385,900
14 Aug 20242,649.112,653.712,632.442,644.502,644.50328,700
13 Aug 20242,624.502,636.122,607.522,621.502,621.50378,500
12 Aug 20242,602.162,622.862,602.012,618.302,618.30293,100
09 Aug 20242,603.082,603.082,575.902,588.432,588.43474,200
08 Aug 20242,530.212,570.342,518.522,556.732,556.73494,700
07 Aug 20242,515.272,594.832,510.822,568.412,568.41476,300
06 Aug 20242,533.342,578.772,491.472,522.152,522.15566,300
05 Aug 20242,611.302,611.302,386.962,441.552,441.55761,900
02 Aug 20242,719.392,725.052,666.402,676.192,676.19531,800
01 Aug 20242,787.272,794.112,772.972,777.682,777.68480,800
31 Jul 20242,745.582,770.702,733.632,770.692,770.69556,400
30 Jul 20242,744.402,754.532,732.822,738.192,738.19392,900
29 Jul 20242,748.322,776.862,742.692,765.532,765.53456,500
26 Jul 20242,724.992,738.402,715.752,731.902,731.90513,000
25 Jul 20242,721.292,725.152,703.862,710.652,710.65439,600
24 Jul 20242,755.502,778.312,748.652,758.712,758.71468,500
23 Jul 20242,788.832,796.922,765.812,774.292,774.29422,700
22 Jul 20242,790.992,795.122,752.632,763.512,763.51463,400
19 Jul 20242,800.212,802.682,776.992,795.462,795.46425,600
18 Jul 20242,805.642,824.352,799.022,824.352,824.35657,700
17 Jul 20242,865.902,868.582,841.332,843.292,843.29548,100
16 Jul 20242,861.712,872.212,857.072,866.092,866.09677,300
15 Jul 20242,869.152,872.902,848.932,860.922,860.92424,500
12 Jul 20242,867.752,872.252,844.882,857.002,857.00407,400
11 Jul 20242,888.762,896.432,879.282,891.352,891.35461,700
10 Jul 20242,863.052,871.562,858.872,867.992,867.99471,800
09 Jul 20242,872.632,875.372,854.132,867.382,867.38455,800
08 Jul 20242,862.582,868.992,855.532,857.762,857.76424,600
05 Jul 20242,836.212,871.962,836.212,862.232,862.23377,600
04 Jul 20242,817.062,824.942,808.882,824.942,824.94393,200
03 Jul 20242,797.142,799.702,774.712,794.012,794.01339,800
02 Jul 20242,798.652,805.422,776.622,780.862,780.86538,400
01 Jul 20242,792.962,805.952,783.982,804.312,804.31458,800
28 Jun 20242,792.792,797.822,782.402,797.822,797.82610,600
27 Jun 20242,767.622,784.332,761.552,784.062,784.06396,700
26 Jun 20242,767.432,792.072,762.982,792.052,792.05534,300
25 Jun 20242,765.762,780.422,765.762,774.392,774.39714,200
24 Jun 20242,772.852,782.902,758.092,764.732,764.73592,800
21 Jun 20242,794.872,797.002,777.332,784.262,784.26631,100
20 Jun 20242,802.102,812.622,796.372,807.632,807.63758,200
19 Jun 20242,786.162,799.322,786.162,797.332,797.33645,700
18 Jun 20242,765.702,772.352,759.032,763.922,763.92561,500
17 Jun 20242,754.832,759.862,741.032,744.102,744.10594,000
14 Jun 20242,759.222,769.162,750.862,758.422,758.42645,000
13 Jun 20242,764.182,776.722,752.612,754.892,754.89700,000
12 Jun 20242,709.652,730.302,707.442,728.172,728.17511,000
11 Jun 20242,716.722,718.882,702.172,705.322,705.32558,900
10 Jun 20242,698.712,718.892,689.192,701.172,701.17506,900
07 Jun 20242,718.252,729.632,705.232,722.672,722.67783,900
05 Jun 20242,681.112,697.432,667.632,689.502,689.50881,500
04 Jun 20242,668.732,679.472,659.432,662.102,662.10773,500
03 Jun 20242,657.812,690.732,657.812,682.522,682.52782,300
31 May 20242,657.872,664.482,635.772,636.522,636.52613,700
30 May 20242,666.632,666.632,635.442,635.442,635.44371,900
29 May 20242,719.562,721.632,677.072,677.302,677.30439,000
28 May 20242,715.522,730.122,714.342,722.852,722.85441,000
27 May 20242,697.162,725.082,693.662,722.992,722.99556,700
24 May 20242,693.652,696.992,681.172,687.602,687.60501,600
23 May 20242,719.032,734.272,704.002,721.812,721.81427,400
22 May 20242,723.462,733.072,707.872,723.462,723.46484,700
21 May 20242,733.032,734.482,719.742,724.182,724.18560,800
20 May 20242,741.242,756.412,734.642,742.142,742.14582,100
17 May 20242,751.472,752.172,724.622,724.622,724.62575,900
16 May 20242,770.272,773.462,748.222,753.002,753.00521,800
14 May 20242,732.982,735.822,722.742,730.342,730.34443,300
13 May 20242,735.202,738.382,713.922,727.212,727.21625,300
10 May 20242,737.952,743.582,723.212,727.632,727.63586,100
09 May 20242,743.292,749.142,710.252,712.142,712.14423,800
08 May 20242,732.112,745.052,727.932,745.052,745.05436,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...