New Zealand markets closed

KOSPI Composite Index (^KS11)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,015.06+26.42 (+0.88%)
At close: 6:01PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20213,012.623,021.902,999.333,015.063,015.06857,300
14 Oct 20212,968.872,988.972,962.332,988.642,988.64616,600
13 Oct 20212,913.342,953.332,909.472,944.412,944.41751,600
12 Oct 20212,950.222,950.942,901.512,916.382,916.38659,600
08 Oct 20212,977.822,978.082,949.012,956.302,956.30668,200
07 Oct 20212,936.872,961.532,927.602,959.462,959.46594,600
06 Oct 20212,986.062,993.472,908.302,908.312,908.31900,500
05 Oct 20212,998.172,998.172,940.592,962.172,962.17839,400
01 Oct 20213,056.213,062.603,015.013,019.183,019.18854,800
30 Sep 20213,054.873,079.433,046.433,068.823,068.82885,400
29 Sep 20213,055.503,069.043,030.603,060.273,060.27820,700
28 Sep 20213,133.403,134.463,095.723,097.923,097.92894,100
27 Sep 20213,121.703,146.353,119.263,133.643,133.64882,600
24 Sep 20213,140.733,146.863,119.403,125.243,125.24752,800
23 Sep 20213,123.643,131.633,107.983,127.583,127.58623,000
17 Sep 20213,127.753,142.133,112.513,140.513,140.51587,500
16 Sep 20213,165.383,167.683,126.653,130.093,130.09612,000
15 Sep 20213,147.213,164.013,138.803,153.403,153.40615,200
14 Sep 20213,137.323,164.313,137.323,148.833,148.83712,400
13 Sep 20213,117.353,139.133,109.013,127.863,127.86731,200
10 Sep 20213,121.093,131.543,103.383,125.763,125.76723,100
09 Sep 20213,146.643,158.603,111.493,114.703,114.70927,400
08 Sep 20213,178.743,187.553,157.073,162.993,162.99858,500
07 Sep 20213,200.073,201.763,176.813,187.423,187.42758,700
06 Sep 20213,196.303,206.253,186.793,203.333,203.33726,200
03 Sep 20213,189.713,203.083,181.643,201.063,201.06638,300
02 Sep 20213,198.033,204.013,171.783,175.853,175.85753,900
01 Sep 20213,195.673,215.133,185.803,207.023,207.02746,700
31 Aug 20213,144.493,199.893,130.303,199.273,199.27660,500
30 Aug 20213,160.873,164.873,132.773,144.193,144.19602,900
27 Aug 20213,116.293,143.013,106.973,133.903,133.90520,700
26 Aug 20213,151.303,159.373,121.043,128.533,128.53727,700
25 Aug 20213,148.133,161.003,124.253,146.813,146.81600,400
24 Aug 20213,119.703,142.583,115.233,138.303,138.30586,500
23 Aug 20213,086.813,111.813,064.653,090.213,090.21570,400
20 Aug 20213,111.103,122.093,049.033,060.513,060.51672,100
19 Aug 20213,140.013,158.003,097.833,097.833,097.83655,600
18 Aug 20213,141.983,175.883,124.563,158.933,158.93622,800
17 Aug 20213,169.743,179.493,134.483,143.093,143.09690,800
13 Aug 20213,205.753,209.723,146.763,171.293,171.29695,600
12 Aug 20213,213.583,229.593,202.113,208.383,208.38642,600
11 Aug 20213,235.363,250.213,217.653,220.623,220.62616,700
10 Aug 20213,272.443,272.443,232.463,243.193,243.19729,000
09 Aug 20213,258.103,275.153,251.743,260.423,260.42706,500
06 Aug 20213,277.063,288.173,261.933,270.363,270.36939,900
05 Aug 20213,283.253,296.173,273.333,276.133,276.13680,000
04 Aug 20213,246.653,283.143,237.553,280.383,280.38632,000
03 Aug 20213,221.573,237.143,213.203,237.143,237.14653,200
02 Aug 20213,218.423,223.043,194.003,223.043,223.04560,800
30 Jul 20213,234.373,234.663,202.323,202.323,202.32687,500
29 Jul 20213,248.493,252.263,232.503,242.653,242.65694,500
28 Jul 20213,226.063,243.213,210.903,236.863,236.86868,200
27 Jul 20213,244.433,252.853,230.753,232.533,232.53991,600
26 Jul 20213,265.993,265.993,224.953,224.953,224.95826,100
23 Jul 20213,253.443,264.013,246.093,254.423,254.42804,600
22 Jul 20213,235.173,253.753,235.173,250.213,250.21713,000
21 Jul 20213,251.133,252.253,215.913,215.913,215.91990,300
20 Jul 20213,223.243,234.803,214.423,232.703,232.70979,300
19 Jul 20213,258.873,258.873,236.393,244.043,244.041,095,100
16 Jul 20213,282.893,282.893,259.323,276.913,276.911,066,100
15 Jul 20213,269.333,286.583,263.093,286.223,286.221,171,900
14 Jul 20213,270.093,270.093,250.453,264.813,264.81908,300
13 Jul 20213,253.243,273.903,253.243,271.383,271.381,149,500
12 Jul 20213,227.513,251.453,227.513,246.473,246.471,134,600
09 Jul 20213,245.523,245.523,188.803,217.953,217.951,307,500
08 Jul 20213,287.683,295.713,252.413,252.683,252.681,515,200
07 Jul 20213,303.593,303.593,277.663,285.343,285.341,146,800
06 Jul 20213,295.443,313.513,295.443,305.213,305.211,028,800
05 Jul 20213,285.293,298.933,285.293,293.213,293.21849,700
02 Jul 20213,282.813,295.683,278.193,281.783,281.781,019,400
01 Jul 20213,297.923,300.123,278.103,282.063,282.061,157,700
30 Jun 20213,288.633,305.733,288.633,296.683,296.681,608,900
29 Jun 20213,305.263,305.423,276.633,286.683,286.681,211,800
28 Jun 20213,305.463,311.693,291.303,301.893,301.891,427,400
25 Jun 20213,289.183,316.083,289.183,302.843,302.841,197,600
24 Jun 20213,281.473,292.273,277.853,286.103,286.101,300,300
23 Jun 20213,265.733,281.883,263.073,276.193,276.191,068,300
22 Jun 20213,245.793,267.633,245.793,263.883,263.881,666,300
21 Jun 20213,264.183,264.183,225.563,240.793,240.791,508,100
18 Jun 20213,265.683,275.763,262.583,267.933,267.931,626,400
17 Jun 20213,276.203,276.203,251.323,264.963,264.961,848,200
16 Jun 20213,259.063,281.963,256.683,278.683,278.682,345,200
15 Jun 20213,253.173,262.803,247.903,258.633,258.631,733,900
14 Jun 20213,249.603,254.493,238.513,252.133,252.131,663,900
11 Jun 20213,226.983,251.583,226.983,249.323,249.321,643,800
10 Jun 20213,216.943,235.393,210.313,224.643,224.641,896,200
09 Jun 20213,245.083,246.493,216.183,216.183,216.181,964,500
08 Jun 20213,251.833,264.673,242.563,247.833,247.831,950,600
07 Jun 20213,244.593,264.413,233.403,252.123,252.121,731,900
04 Jun 20213,246.173,246.193,218.673,240.083,240.081,391,800
03 Jun 20213,224.963,258.503,224.963,247.433,247.431,584,000
02 Jun 20213,224.403,241.073,216.103,224.233,224.231,495,200
01 Jun 20213,207.123,233.173,199.183,221.873,221.871,471,800
31 May 20213,192.063,204.293,179.873,203.923,203.921,123,100
28 May 20213,172.093,198.663,171.853,188.733,188.73966,000
27 May 20213,170.843,173.863,142.373,165.513,165.511,081,100
26 May 20213,171.913,183.973,160.303,168.433,168.431,269,000
25 May 20213,152.933,173.103,148.303,171.323,171.32612,700
24 May 20213,155.913,163.273,137.813,144.303,144.30587,500
21 May 20213,171.913,198.013,149.463,156.423,156.42796,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...