^KS11: KOSPI Composite Index Historical Data

1994 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 968.5329

CLOSE 965.4193

Low

LOW 856.8

High

HIGH 1,145.01

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	865.34	879.32	865.34	879.32
01/04/1994	885.71	885.71	877.27	877.3
01/05/1994	884.51	888.84	875.9	886.93
01/06/1994	891.71	893.18	887.22	893.17
01/07/1994	900.97	904.54	895.25	895.25
01/10/1994	888.3	888.3	872.67	873.04
01/11/1994	869.97	881.3	869.97	881.02
01/12/1994	888.62	892.17	884.05	886.31
01/13/1994	898.29	901.93	892.24	898.66
01/14/1994	901.38	901.38	876.61	879.03
01/17/1994	862.86	871.92	859.26	863.25
01/18/1994	870.04	875.46	868.21	873.06
01/19/1994	884.15	888.83	881.89	887.16
01/20/1994	895.95	895.95	876.79	878.29
01/21/1994	871.2	881.6	870.18	870.2
01/24/1994	884.71	888.64	883.66	887.96
01/25/1994	895.85	896.34	887.95	892.06
01/26/1994	898.26	901.42	892.34	894.34
01/27/1994	906.24	915.86	906.24	907.44
01/28/1994	907.44	932.51	907.44	926.75
01/31/1994	963.17	965.18	945.71	945.71
02/01/1994	949.43	960.83	949.43	960.1
02/02/1994	980.32	985.06	970.16	974.26
02/03/1994	948.41	964.51	948.41	955.02
02/04/1994	963.62	970.91	958.3	964.42
02/07/1994	925.17	925.17	914.88	914.88
02/08/1994	899.98	923	899.98	923
02/14/1994	921.84	921.84	901.37	901.38
02/15/1994	904.97	907.11	896.34	901.81
02/16/1994	918.79	920.43	912.54	920.43
02/17/1994	925.74	932.49	918.76	920.38
02/18/1994	922.71	932.76	917.74	925.39
02/21/1994	942.13	946	935.99	946
02/22/1994	957.2	959.11	952.85	953.22
02/23/1994	961.46	961.46	942.8	950.01
02/24/1994	941.41	945.45	932.15	932.15
02/25/1994	930.4	930.4	917.75	919.76
02/28/1994	934.06	934.06	917.52	918.88
03/02/1994	911.68	911.68	903.63	906.66
03/03/1994	907.71	907.71	900.76	902.16
03/04/1994	903.87	906.88	890.06	896.55
03/07/1994	900.49	900.62	895	895.62
03/08/1994	892.23	897.76	881.6	884.85
03/09/1994	883.79	885.12	869.32	877.85
03/10/1994	879.98	884.92	875.16	878.58
03/11/1994	907.61	907.61	894.78	901.87
03/14/1994	913.54	921.37	912.83	912.83
03/15/1994	914.39	916.4	909.24	911.43
03/16/1994	909.97	909.97	904.78	906.53
03/17/1994	906.57	907.16	898.55	898.56
03/18/1994	895.21	904.11	886.51	893.07
03/21/1994	884.21	889.41	884.14	885.65
03/22/1994	883.72	886.38	874.86	877.95
03/23/1994	881.03	887.9	877.42	879.78
03/24/1994	881.36	881.9	875.71	875.72
03/25/1994	876.48	876.48	864.59	868.03
03/28/1994	872.63	883.24	872.63	883.24
03/29/1994	885.26	885.62	875.62	875.62
03/30/1994	876.02	876.02	865.68	865.68
03/31/1994	867.2	869.5	860.9	867.22
04/01/1994	864.32	869.42	860.55	862.61
04/04/1994	856.8	864.58	856.8	860.47
04/05/1994	860.33	866.49	860.33	863.04
04/06/1994	867.35	868.28	863.36	863.36
04/07/1994	864.14	876.06	864.14	872.53
04/08/1994	878.92	884.66	878.92	883.42
04/11/1994	889.8	896.16	888.44	894.47
04/12/1994	894.64	895.28	880.87	880.87
04/13/1994	881.62	892.43	880.06	882.33
04/14/1994	882.5	891.9	882.5	883.52
04/15/1994	885.12	889.48	885.12	889.48
04/18/1994	899.06	899.06	889.66	892.15
04/19/1994	892.93	897.31	885.68	885.85
04/20/1994	887.03	887.03	880.83	880.84
04/21/1994	880.26	887.54	880.26	881.97
04/22/1994	882.45	887.35	879.73	884.85
04/25/1994	901.23	901.42	892.7	892.7
04/26/1994	893.04	893.22	887.03	887.64
04/27/1994	887.68	897.82	887.68	897.43
04/28/1994	899.9	910.92	899.9	909.39
04/29/1994	920.68	923.15	896.7	900.14
05/02/1994	919.57	923.13	915.08	919.26
05/03/1994	919.67	922.79	914.42	917.55
05/04/1994	927.2	935.42	921.9	922.33
05/06/1994	927.7	929.32	920.87	927.84
05/09/1994	941.11	944.8	939.95	940.15
05/10/1994	944.03	947.96	939.86	947.4
05/11/1994	950.94	955.59	946.78	948.91
05/12/1994	954.64	956.53	949.42	952.45
05/13/1994	957.06	960	947.97	950.45
05/16/1994	939.42	946.09	939.42	941.66
05/17/1994	944.18	949.63	944.18	946.87
05/19/1994	954.79	959.72	951.71	951.73
05/20/1994	957.1	957.1	948.13	948.5
05/23/1994	945.43	947.56	943.22	945.5
05/24/1994	950.1	952.24	944.49	945.89
05/25/1994	948.37	949.74	943.85	943.92
05/26/1994	945.96	952.81	945.96	950.76
05/27/1994	956.5	956.68	953.6	953.86
05/30/1994	952.43	956.13	945.58	945.64
05/31/1994	944.16	948.02	937.92	939.49
06/01/1994	941.05	942.38	929.35	932.77
06/02/1994	931.1	943.12	931.1	937.43
06/03/1994	942.47	946.67	942.28	942.43
06/07/1994	922.34	922.98	914.94	921.72
06/08/1994	921.18	934.43	921.18	933.02
06/09/1994	938.07	940.59	933.66	935.79
06/10/1994	939.35	939.65	928.87	928.94
06/13/1994	930.1	931.67	923.1	923.24
06/14/1994	907.72	918.34	901.71	903.72
06/15/1994	899.49	906.06	888.51	890.92
06/16/1994	899.78	906.94	896.35	901.08
06/17/1994	915.86	922.51	914.65	918.54
06/20/1994	948.69	948.69	940.78	942.5
06/21/1994	943.26	947.48	936.32	936.83
06/22/1994	933.9	939.87	933.15	936.39
06/23/1994	944.51	945.39	935.56	935.57
06/24/1994	935.57	938.42	926.05	929.45
06/27/1994	926.64	931.04	926.49	931.04
06/28/1994	936.42	939.17	923.5	923.61
06/29/1994	924.89	934.53	924.89	933.96
06/30/1994	932.99	938.84	932.48	933.36
07/01/1994	931.43	936.06	931.43	934.59
07/04/1994	944.26	955.16	944.26	951.23
07/05/1994	958.1	961.21	955.36	960.49
07/06/1994	967.6	967.6	952.77	953.48
07/07/1994	953.25	954.92	944.15	945.71
07/08/1994	949.01	951.63	948.57	948.96
07/11/1994	936.23	950.9	936.23	948.84
07/12/1994	959.98	961.74	958.32	960.59
07/13/1994	969.28	969.89	961.97	961.97
07/14/1994	967.36	967.97	958.44	958.72
07/15/1994	964.14	967.43	950.2	950.24
07/18/1994	949.23	953.65	944.26	944.8
07/19/1994	943.9	945.85	935.43	939.05
07/20/1994	940.02	940.49	936.08	936.67
07/21/1994	936.71	937.5	934.67	935.35
07/22/1994	937.36	940.68	937.36	939.08
07/25/1994	949.26	952.17	939.12	939.12
07/26/1994	937.92	938.27	932.94	935.2
07/27/1994	938.2	941.82	933.94	934.22
07/28/1994	935.47	936.56	925.91	926.2
07/29/1994	926.57	933.8	926.57	933.66
08/01/1994	926.67	934.94	926.67	932.69
08/02/1994	931.25	933.42	926.83	927.55
08/03/1994	925.86	927.25	920.29	923.47
08/04/1994	924.42	929.77	924.42	927.49
08/05/1994	932.23	943.48	932.23	935.82
08/08/1994	931.58	935.32	919.76	919.76
08/09/1994	913.99	917.55	911.55	917.5
08/10/1994	923.01	930.21	920.43	930.21
08/11/1994	932.08	940.87	932.08	939.19
08/12/1994	946.77	949.63	943.39	945.74
08/16/1994	949.07	949.07	939.84	939.9
08/17/1994	939.58	944.68	937.74	942.96
08/18/1994	950.31	952.35	946.48	946.48
08/19/1994	949.6	952.7	940.92	943.23
08/22/1994	956.73	964.35	953.59	962.96
08/23/1994	962.73	971.12	951.51	951.51
08/24/1994	954.78	955.66	942.56	943.64
08/25/1994	942.67	948.44	940.2	945.41
08/26/1994	948.64	954.52	948.3	951.38
08/29/1994	942.18	943.39	936.01	936.01
08/30/1994	939.29	944.09	937.19	939.85
08/31/1994	944.76	949.84	944.22	944.23
09/01/1994	951.53	953.57	948.93	949.23
09/02/1994	951.36	953.93	944.18	944.52
09/05/1994	959.11	971.46	959.11	969.61
09/06/1994	984.83	986.96	975.69	977.5
09/07/1994	985.37	985.37	972.67	972.68
09/08/1994	976.64	992.15	976.64	991.44
09/09/1994	998.28	1,002.72	984.26	984.8
09/12/1994	995.42	996.13	990.83	995.7
09/13/1994	1,004.55	1,006.21	995.07	995.38
09/14/1994	1,005.32	1,007.96	999.36	999.36
09/15/1994	994.9	1,005.7	983.37	988.75
09/16/1994	997.65	1,001.36	989.59	1,000.8
09/22/1994	1,035.92	1,040.07	1,030.28	1,034.01
09/23/1994	1,029.59	1,038.09	1,029.59	1,030.99
09/26/1994	1,044.45	1,047.34	1,040.45	1,045.12
09/27/1994	1,053.23	1,055.43	1,046.09	1,052.01
09/28/1994	1,057.05	1,058.09	1,039.79	1,039.79
09/29/1994	1,041.77	1,043.8	1,031.95	1,037.55
09/30/1994	1,046.66	1,052.36	1,043.65	1,050.51
10/04/1994	1,061.55	1,066.43	1,058.1	1,064.64
10/05/1994	1,074.14	1,077.71	1,049.58	1,057.29
10/06/1994	1,065.26	1,069.95	1,060.46	1,069.93
10/07/1994	1,076.93	1,081.14	1,064.72	1,065.84
10/10/1994	1,064.68	1,071.91	1,064.68	1,068.68
10/11/1994	1,081.48	1,083.49	1,072.82	1,078.66
10/12/1994	1,090.13	1,092.68	1,085.27	1,089.66
10/13/1994	1,102.26	1,104.39	1,092.02	1,096.54
10/14/1994	1,107.46	1,108.08	1,098.75	1,103.37
10/17/1994	1,103.88	1,110.66	1,101.7	1,109.87
10/18/1994	1,125.83	1,127.09	1,113.29	1,113.29
10/19/1994	1,121.73	1,121.73	1,094.76	1,094.76
10/20/1994	1,095.17	1,096.16	1,081.05	1,088.77
10/21/1994	1,090.54	1,101.8	1,090.54	1,095.32
10/24/1994	1,092.09	1,092.09	1,072.39	1,081.15
10/25/1994	1,087.98	1,098.49	1,087.06	1,091.02
10/26/1994	1,101.39	1,102.67	1,092.03	1,092.03
10/27/1994	1,100.36	1,102.28	1,083.83	1,084.71
10/28/1994	1,086.6	1,091.38	1,069.94	1,082.58
10/31/1994	1,113.18	1,115.48	1,105.62	1,105.62
11/01/1994	1,116.48	1,116.48	1,107.41	1,108.43
11/02/1994	1,116.14	1,116.72	1,105.39	1,105.74
11/03/1994	1,110.29	1,118.8	1,109.45	1,117.73
11/04/1994	1,127.89	1,129.99	1,119.52	1,119.52
11/07/1994	1,136.04	1,144.55	1,132.61	1,132.99
11/08/1994	1,142.66	1,143.32	1,128.13	1,138.75
11/09/1994	1,144.23	1,145.01	1,136.31	1,138.39
11/10/1994	1,139.55	1,140.97	1,126.87	1,126.87
11/11/1994	1,132.46	1,137.34	1,121.79	1,122.57
11/14/1994	1,117.34	1,128.57	1,117.34	1,128.57
11/15/1994	1,136.45	1,136.45	1,125.8	1,125.8
11/16/1994	1,128.05	1,128.7	1,117.73	1,118.75
11/17/1994	1,123.54	1,125.11	1,115.39	1,120.63
11/18/1994	1,125.54	1,126.83	1,113.02	1,118.44
11/21/1994	1,121.92	1,126.26	1,117.07	1,117.08
11/22/1994	1,118.45	1,120.64	1,106.66	1,106.7
11/23/1994	1,108.82	1,114.14	1,095.97	1,095.97
11/24/1994	1,098.76	1,100.76	1,085.15	1,085.16
11/25/1994	1,089.35	1,092.15	1,074.55	1,079.34
11/28/1994	1,084.92	1,087.06	1,069.47	1,069.48
11/29/1994	1,072.23	1,082.68	1,071.01	1,081.26
11/30/1994	1,091.91	1,092.03	1,074.39	1,074.41
12/01/1994	1,079.47	1,079.47	1,063.48	1,066.21
12/02/1994	1,064.26	1,064.26	1,053.02	1,053.63
12/05/1994	1,060.6	1,067.57	1,060.18	1,065.03
12/06/1994	1,071.16	1,079.48	1,071.16	1,075.01
12/07/1994	1,077.87	1,080.66	1,068.57	1,068.93
12/08/1994	1,068.34	1,068.34	1,053.3	1,053.7
12/09/1994	1,052.25	1,052.61	1,037.39	1,037.67
12/12/1994	1,037.08	1,044.96	1,035.35	1,042.78
12/13/1994	1,045.06	1,045.58	1,025.89	1,025.89
12/14/1994	1,025	1,034.25	1,019.36	1,026.62
12/15/1994	1,030.3	1,036.74	1,027.87	1,027.87
12/16/1994	1,030.41	1,038.01	1,026.05	1,036.76
12/19/1994	1,036.09	1,037.33	1,028.6	1,028.62
12/20/1994	1,028.75	1,032.18	1,023.45	1,023.99
12/21/1994	1,028.17	1,032.97	1,026.73	1,026.86
12/22/1994	1,033.88	1,040.55	1,033.67	1,040.2
12/23/1994	1,050.81	1,053.95	1,040.53	1,040.55
12/26/1994	1,037	1,038.55	1,024.6	1,024.6
12/27/1994	1,026.61	1,030.64	1,017.97	1,025.33
12/28/1994	1,030.41	1,033.46	1,026.27	1,027.37

Menu

Create your free account now!

^KS11: KOSPI Composite Index Historical Data

1994 Historical Chart

Average

Low

High