^KS11: KOSPI Composite Index Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 585.4286

CLOSE 584.0976

Low

LOW 456.59

High

HIGH 704.94

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1992	617.14	625.3	617.14	624.23
01/06/1992	658.28	658.28	643.76	650.1
01/07/1992	650.1	653.98	636.29	645.27
01/08/1992	643.6	643.6	625.85	625.85
01/09/1992	619.33	637.18	619.33	637.11
01/10/1992	639.48	640.09	619.17	619.47
01/13/1992	619.28	621.33	609.88	609.9
01/14/1992	607.27	616.5	607.27	616.12
01/15/1992	617.45	617.45	603.42	604.63
01/16/1992	603.69	624.08	603.69	610.19
01/17/1992	613.86	623.9	613.86	616.72
01/20/1992	632.53	638.31	632.53	633.87
01/21/1992	634.96	640.85	629.96	630
01/22/1992	640.45	649.47	638.84	646.28
01/23/1992	663.52	672.67	661.45	667.47
01/24/1992	678.68	678.68	658.04	658.04
01/27/1992	676.96	678.79	673.65	675.11
01/28/1992	681.73	681.73	665.96	665.96
01/29/1992	673.19	673.19	657.17	659.28
01/30/1992	657.69	664.27	657.47	664.13
01/31/1992	670.82	685.8	670.82	680.51
02/06/1992	701.48	704.94	690.84	690.84
02/07/1992	690.73	691.67	684.55	690.9
02/10/1992	694.14	694.79	681.96	687.18
02/11/1992	686.99	687	674.32	674.32
02/12/1992	672.86	676.59	663.54	664.23
02/13/1992	667.67	668.31	656.49	656.49
02/14/1992	657.26	659.21	650.67	658.63
02/17/1992	640.53	646.16	638.34	640.14
02/18/1992	637.11	641.96	634.29	638.22
02/19/1992	640.78	649.09	638.78	648.13
02/20/1992	642.49	642.49	631.63	632.66
02/21/1992	632.12	634.94	628.93	632.91
02/24/1992	641.81	642.19	635.19	637.73
02/25/1992	638.86	639.96	630.93	632.07
02/26/1992	629.39	629.39	619.74	621.42
02/27/1992	620.28	629.07	620.28	624.36
02/28/1992	625.19	628.24	614	614.99
03/02/1992	612.63	626.73	612.63	620.65
03/03/1992	620.86	629.12	615.91	615.92
03/04/1992	617.35	630.47	611.96	630.47
03/05/1992	621.05	632.08	619.14	619.23
03/06/1992	618.95	626.1	618.75	626.09
03/09/1992	624.73	632.02	624.73	628.02
03/11/1992	627.08	632.11	619	619.05
03/12/1992	615.78	622.79	615.76	619.11
03/13/1992	618.12	621.94	614.58	614.58
03/16/1992	608.47	610.64	605.18	608.36
03/17/1992	609.19	615.2	609.19	615.19
03/18/1992	617.73	620.28	614.31	614.36
03/19/1992	616.56	620.37	610.59	612.67
03/20/1992	613.86	615.47	608.58	615.39
03/23/1992	623.02	627.15	622.73	624.13
03/25/1992	615.01	619.03	607.41	607.83
03/26/1992	606.36	615.77	599.67	611.7
03/27/1992	620.2	627.42	609.44	617.38
03/30/1992	604.38	608.73	597.07	597.69
03/31/1992	597.63	606.32	586.99	606.32
04/01/1992	602.77	606.82	598.97	599
04/02/1992	598.48	600.69	585.67	585.67
04/03/1992	585.76	598.39	585.76	596.39
04/06/1992	591.35	595.21	589.61	590.02
04/07/1992	589.54	590.74	578.35	579.09
04/08/1992	577.31	579.76	570.17	572.97
04/09/1992	573.22	578.47	573.22	575.98
04/10/1992	576.14	576.26	569.65	569.65
04/13/1992	572.12	579.64	572.05	578.19
04/14/1992	578.89	580.64	575.47	575.56
04/15/1992	575.05	584.74	575.05	578.11
04/16/1992	583.17	587.97	583.17	587.33
04/17/1992	593.12	595.87	587.72	587.72
04/20/1992	589.53	591.99	587.81	587.81
04/21/1992	589.58	593.65	587.4	588.51
04/22/1992	590.8	591.68	584.22	584.22
04/23/1992	584.5	588.36	579.24	582.87
04/24/1992	586.97	598.73	584.82	595.88
04/27/1992	601.22	608.29	601.22	608.06
04/28/1992	611.56	611.56	597.22	597.24
04/29/1992	600.21	612.72	598.95	612.72
04/30/1992	614.5	621.34	611.73	615.97
05/01/1992	616.56	625.61	616.56	620.37
05/04/1992	620.31	627.24	620.31	620.33
05/06/1992	621.47	623.69	611.85	611.85
05/07/1992	614.63	615.85	603.3	603.34
05/08/1992	603.81	607.75	599.25	599.25
05/11/1992	594.86	596.51	587.51	587.52
05/12/1992	587.33	590.24	586.03	586.4
05/13/1992	588.87	593.67	588.79	592.29
05/14/1992	595.68	596.28	587.56	587.56
05/15/1992	587.49	592.61	585.9	589.3
05/18/1992	583.46	595.34	583.17	588.05
05/19/1992	589.04	596.07	587.96	587.97
05/20/1992	591.1	593.79	579.91	579.91
05/21/1992	579.24	580.89	572.9	573.83
05/22/1992	576.18	582.95	576.18	582.88
05/25/1992	575.76	576.19	568.12	571.39
05/26/1992	569.79	573.85	566.04	569.51
05/27/1992	571.73	586.18	571.73	585.23
05/28/1992	589.99	590.17	578.58	578.63
05/29/1992	579.95	580.27	570.93	570.93
06/01/1992	572.46	576.96	568.66	569.19
06/02/1992	569.88	569.88	564.53	567.34
06/03/1992	567.23	569.13	566.08	568.98
06/04/1992	568.51	570.02	564.44	568.81
06/05/1992	568.81	570.52	566.76	569.2
06/08/1992	566.93	568.53	560.54	563.65
06/09/1992	555.56	561.83	551.38	561.76
06/10/1992	557.14	565.49	556.91	562.87
06/11/1992	562.62	576.77	562.62	570.5
06/12/1992	573.87	573.87	566.19	566.2
06/15/1992	587	591.03	579.81	579.81
06/16/1992	581.99	583.67	576.74	579.95
06/17/1992	582.47	583.95	576.72	576.72
06/18/1992	574.51	575.66	562.4	563.85
06/19/1992	566.73	571.02	563.16	571.02
06/22/1992	563.07	565.53	557.82	558.32
06/23/1992	553.56	561.25	553.56	559.99
06/24/1992	557.8	559.51	551.95	551.99
06/25/1992	551.97	553.15	544.91	548.3
06/26/1992	547.66	554.63	547.66	552.09
06/29/1992	554.07	558.63	551.55	551.55
06/30/1992	550.74	554.92	549.2	552.03
07/01/1992	551.39	553.84	551.36	551.98
07/02/1992	552.97	554.28	548.28	548.28
07/03/1992	547.67	547.85	543.42	547.2
07/06/1992	541.09	541.09	535.69	535.72
07/07/1992	531.69	536.46	531.69	535.34
07/08/1992	534.24	537.73	531.78	531.79
07/09/1992	530.59	530.59	523.07	523.07
07/10/1992	523.19	527.24	523.19	523.88
07/13/1992	518.45	518.69	512.47	512.54
07/14/1992	511.96	527.08	511.96	527.08
07/15/1992	521.74	525.89	514.19	514.19
07/16/1992	514.72	517.18	509.69	511.61
07/20/1992	504.42	508.88	504.42	505.3
07/21/1992	505.26	511.96	505.26	511.84
07/22/1992	513.23	526	513.23	526
07/23/1992	529.33	529.6	516.22	518.53
07/24/1992	519.07	522.91	518.8	521.99
07/27/1992	521.48	521.51	515.93	517.48
07/28/1992	516.55	521.74	514.45	514.45
07/29/1992	515.44	515.9	508.84	508.84
07/30/1992	508.92	513.76	508.84	509.23
07/31/1992	509.85	511.48	509.65	509.95
08/03/1992	504.94	509.24	504.65	508.63
08/04/1992	507.31	507.31	499.8	501.48
08/05/1992	499.25	499.49	492.29	493.33
08/06/1992	493.8	500.7	493.8	500.04
08/07/1992	499.36	505.63	495.22	495.22
08/10/1992	497.79	507.88	497.79	507.88
08/11/1992	507.09	507.29	502.04	502.45
08/12/1992	501.04	501.04	492.66	492.66
08/13/1992	489.98	490.95	482.99	488.25
08/14/1992	484.07	485.35	478.9	478.9
08/17/1992	473.34	473.34	461.59	462.13
08/18/1992	461.17	477.37	461.17	464.95
08/19/1992	470.68	479.09	468.98	479.09
08/20/1992	475.74	477.84	467.51	467.7
08/21/1992	463.87	465.69	456.59	459.07
08/24/1992	483.91	483.91	476.17	483.73
08/25/1992	484.95	499.82	483.75	494.5
08/26/1992	500.15	513.87	500.15	513.87
08/27/1992	521.42	525.31	515.03	520.61
08/28/1992	521.24	525.74	517.25	518.56
08/31/1992	555.57	562.8	555.47	562.8
09/01/1992	578.24	581.49	557.6	558.6
09/02/1992	562.41	562.74	550.78	562.74
09/03/1992	570.34	571.34	558.45	563.94
09/04/1992	563.07	563.07	543.26	544.08
09/07/1992	536.89	557.59	536.89	557.59
09/08/1992	561.25	564.28	552.11	553.35
09/09/1992	553.79	560.81	551.12	551.12
09/14/1992	552.25	555.02	549.54	551.31
09/15/1992	551.04	551.04	544.82	544.82
09/16/1992	545.05	545.67	538.95	539.3
09/17/1992	537.86	539.96	533.05	533.66
09/18/1992	535.11	539.32	534.08	535.02
09/21/1992	543.61	544.29	521.25	521.54
09/22/1992	517.81	524.68	510.85	519.16
09/23/1992	520.66	526.13	520.66	524.35
09/24/1992	525.62	528.23	519.96	523.35
09/25/1992	524.81	526.26	522.76	525.57
09/28/1992	522.19	522.26	516.03	516.04
09/29/1992	515.09	516.75	510.81	514.11
09/30/1992	515.18	515.78	513.33	513.82
10/01/1992	512.52	513.54	508.73	508.76
10/02/1992	508	513.15	508	513.12
10/05/1992	511.93	512.19	502.21	502.22
10/06/1992	499.83	507.76	499.83	507.76
10/07/1992	508.78	524.85	508.4	524.38
10/08/1992	524.99	534.44	518.43	518.43
10/09/1992	520.39	524.27	518.74	524.27
10/12/1992	518.17	520.41	514.5	514.9
10/13/1992	516.38	518.82	513.6	514.39
10/14/1992	515.93	524.96	515.59	524.96
10/15/1992	526.66	526.97	521.85	521.85
10/16/1992	520.65	523.97	518.61	518.91
10/19/1992	532.15	544.51	532.15	539.7
10/20/1992	541.77	542.45	535.26	540.45
10/21/1992	540.45	559.71	540.45	559.71
10/22/1992	565.13	571.29	560.99	568.97
10/23/1992	573.79	577.96	569.4	571.34
10/26/1992	570.44	582.74	570.44	582.74
10/27/1992	595.35	602.82	575.01	584.1
10/28/1992	581.96	590.35	572.08	585.34
10/29/1992	589.52	608.31	585.11	605.78
10/30/1992	614.79	615.22	604.37	610.09
11/02/1992	619.63	627.33	619.63	621.97
11/03/1992	617.64	617.64	604.16	605.52
11/04/1992	611.16	619	604.91	619
11/05/1992	627.75	636.3	623.26	631.31
11/06/1992	643.11	650.41	641.62	644.94
11/09/1992	678.53	687.1	668.77	686.81
11/10/1992	684.74	687.03	669.1	676.86
11/11/1992	678.16	680.43	657.91	658.96
11/12/1992	657.95	661.14	636.58	636.99
11/13/1992	633.95	652.99	631.36	652.97
11/16/1992	625.27	628.06	615.12	616.64
11/17/1992	625	635.68	624.7	631.42
11/18/1992	625.32	635.33	619.04	621.25
11/19/1992	623.82	635.12	621.74	632.49
11/20/1992	636.11	649.2	632.24	635.55
11/23/1992	666.75	670.98	662.1	669.46
11/24/1992	678.17	678.17	654.93	655.05
11/25/1992	660.78	660.78	651.04	652.47
11/26/1992	652.23	666.06	652.23	660.94
11/27/1992	663.2	664.46	649.49	650.85
12/01/1992	665.93	665.93	654.97	659.93
12/02/1992	656.78	659.61	650.18	650.2
12/03/1992	652.54	653.34	638.26	638.93
12/04/1992	638.69	643.03	633.34	635.28
12/07/1992	614.64	619.9	612.12	616.21
12/08/1992	622.58	627.67	621.13	625.61
12/09/1992	623.73	624.73	619.33	620.74
12/10/1992	622.8	642.03	622.8	642.03
12/11/1992	643.03	652.59	642	645.7
12/14/1992	653.6	659.56	650.21	651.23
12/15/1992	652.41	652.54	645.7	650.21
12/16/1992	654.33	656.28	652.36	654.09
12/17/1992	659.31	660.6	651.12	660.6
12/21/1992	660.59	660.65	653.42	653.46
12/22/1992	653.46	657.01	651.92	657.01
12/23/1992	663.2	670.83	663.2	670.43
12/24/1992	678.84	679.81	673.55	675.36
12/28/1992	696.23	696.28	678.42	678.44

Menu

Create your free account now!

^KS11: KOSPI Composite Index Historical Data

1992 Historical Chart

Average

Low

High