^KS11: KOSPI Composite Index Historical Data

1997 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 656.0166

CLOSE 655.1944

Low

LOW 343.32

High

HIGH 799.54

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1997	647.67	655.7	635.41	653.79
01/06/1997	637.98	637.98	625.01	626.87
01/07/1997	622.45	627.61	609.12	611.05
01/08/1997	608.53	623.39	600.56	621.41
01/09/1997	619.1	640.81	612.41	639.87
01/10/1997	637.99	653.59	636.81	648.69
01/13/1997	659.81	664.95	655.74	659.54
01/14/1997	656.67	687.66	656.67	686.59
01/15/1997	690.18	699.76	686.02	699.76
01/16/1997	701.64	711.96	694.39	711.86
01/17/1997	713.07	720.41	695.77	701.18
01/20/1997	697.56	720.69	697.56	718.46
01/21/1997	721.04	721.79	690.54	690.54
01/22/1997	686.71	686.89	671.91	678.94
01/23/1997	679.34	685.14	672.73	676.91
01/24/1997	669.03	679.56	658.18	679.56
01/27/1997	684.31	685.46	664.68	664.7
01/28/1997	661.66	677.63	653.42	662.85
01/29/1997	663.33	672.9	654.95	663.56
01/30/1997	663.65	679.04	662.27	676.52
01/31/1997	678.19	687.99	678.17	685.84
02/03/1997	682.26	696.21	681.01	687.25
02/04/1997	687.84	696.24	687.84	695.95
02/05/1997	698.18	708.2	697.95	698.6
02/06/1997	698.54	704.44	693.82	700.22
02/10/1997	701.43	709.8	701.43	709.79
02/11/1997	711.11	713.88	707.86	713.43
02/12/1997	714.82	715.87	708.72	712.5
02/13/1997	713.64	726.13	713.64	716.71
02/14/1997	717.29	723.02	715	721
02/17/1997	720.42	721.5	712.93	712.93
02/18/1997	712.62	715.18	703.99	706.94
02/19/1997	708.64	713.67	706.58	713.67
02/20/1997	713.5	716.18	707.83	711.13
02/21/1997	710.87	711.75	686.71	686.72
02/24/1997	681.48	686.94	676.11	676.59
02/25/1997	676.73	682.81	670.41	682.81
02/26/1997	683.59	691.27	679.66	679.71
02/27/1997	678.11	679.8	668.71	669.41
02/28/1997	669.01	679.07	664.75	676.53
03/03/1997	677.18	684.44	677.18	679.64
03/04/1997	679.51	683.32	675.82	679.97
03/05/1997	680.48	684.55	673.63	674.9
03/06/1997	675.25	685.95	675.25	678.11
03/07/1997	679.83	685.26	679.83	681.22
03/10/1997	673.91	674.29	667.29	667.35
03/11/1997	665.83	665.83	654.92	655.95
03/12/1997	655.76	663.9	655.07	663.9
03/13/1997	663.91	666.26	656.86	657.9
03/14/1997	657.73	657.98	641.83	642.08
03/17/1997	642.17	658.94	641.04	658.9
03/18/1997	659.73	663.7	653.25	657.97
03/19/1997	656.9	656.9	643.04	646.29
03/20/1997	642.73	646.73	630.37	642.86
03/21/1997	640.52	640.52	626.39	627.63
03/24/1997	622.14	622.39	607.87	617.26
03/25/1997	616.11	638.9	614.99	638.9
03/26/1997	640.45	656.78	637.36	656.62
03/27/1997	657.1	665.57	651.59	651.65
03/28/1997	652.88	661.55	650.72	652.87
03/31/1997	670.75	678.76	670.75	677.34
04/01/1997	678.97	688.12	672.07	672.99
04/02/1997	672.82	683.32	668.72	678.86
04/03/1997	680.14	689.12	676.44	678.74
04/04/1997	679.88	688.06	679.14	687.42
04/07/1997	688.88	699.02	688.88	694.9
04/08/1997	695.35	699.07	687.87	694.97
04/09/1997	695.86	699.7	694.55	698.66
04/10/1997	698.88	700.06	688.04	688.04
04/11/1997	688.39	693.94	682.47	693.94
04/14/1997	698.44	705.82	698.44	704.2
04/15/1997	706.05	710.67	701.39	701.39
04/16/1997	701.43	703.04	697.75	702.42
04/17/1997	702.98	703.44	690.66	694.76
04/18/1997	695.21	698.52	692.57	695.67
04/21/1997	702.16	706.95	697.3	697.34
04/22/1997	696.28	696.37	685.96	687.96
04/23/1997	688.17	695.24	688	693.05
04/24/1997	694.04	697.43	689.29	690.8
04/25/1997	691.57	693.97	687.41	692.48
04/28/1997	703.13	707.42	703.13	704.16
04/29/1997	705.13	705.68	701.09	704.05
04/30/1997	705	706.54	701.89	703.23
05/02/1997	704.77	709.6	699.18	706.1
05/06/1997	706.53	706.92	700.32	701.57
05/07/1997	700.87	700.87	689.09	689.1
05/08/1997	688.89	690.44	682.73	684.69
05/09/1997	685.91	693.2	685.91	687.62
05/12/1997	678.5	683.32	667.66	672.1
05/13/1997	673.08	684.61	669.01	683.86
05/15/1997	684.74	705.1	684.74	699.95
05/16/1997	702.51	709.57	695.93	699.53
05/19/1997	710.41	721.23	710.41	721.2
05/20/1997	723.16	734.76	722.35	734.67
05/21/1997	735.3	739.73	729.32	737.71
05/22/1997	737.18	738.18	723.54	724.38
05/23/1997	723.67	730.54	715.53	730.53
05/26/1997	724.71	725.51	717.35	718.99
05/27/1997	719.82	724.39	716.51	723.35
05/28/1997	724.97	738.12	724.97	738.12
05/29/1997	745.26	749.37	741.85	742.5
05/30/1997	742.38	752.29	741	746.36
06/02/1997	758.92	770.97	756.88	758.39
06/03/1997	758.89	766.49	753.36	766.06
06/04/1997	766.54	774.48	755.01	763.25
06/05/1997	762.92	766.77	761.67	765.67
06/09/1997	764.91	775.02	762.42	775.01
06/10/1997	777.88	781.51	769.11	769.84
06/11/1997	769.7	770.58	764.94	765.79
06/12/1997	767.94	777.88	767.94	774.66
06/13/1997	775.67	789.4	775.67	789.15
06/16/1997	793.57	796.81	786.16	789.05
06/17/1997	790.99	798.76	783.32	792.29
06/18/1997	793.02	799.54	768.04	773.21
06/19/1997	769.69	779.17	763.18	770.95
06/20/1997	772.6	775.61	766.25	770.22
06/23/1997	759.33	762.44	751.85	753.05
06/24/1997	751.63	753.97	747.29	753.7
06/25/1997	753.72	753.85	742.52	744.99
06/26/1997	746.07	751.99	741.72	744.34
06/27/1997	743.39	751.38	737.98	738.43
06/30/1997	746.3	753.56	744.21	745.4
07/01/1997	744.98	760.52	744.67	758.03
07/02/1997	763.39	777.29	763.39	777.29
07/03/1997	778.82	782.17	773.27	775.26
07/04/1997	776.02	783.24	773.9	781.7
07/07/1997	777.7	777.75	772.14	773.51
07/08/1997	773	774	761.57	767.74
07/09/1997	768.26	772.24	763.97	771.99
07/10/1997	771.99	773.17	765.5	767.77
07/11/1997	766.91	771.08	762.71	768.3
07/14/1997	767.17	770.73	763.61	764.45
07/15/1997	762.93	764.2	748.47	755.05
07/16/1997	750.35	750.35	737.59	739.72
07/18/1997	737.23	748.06	736.71	747.37
07/21/1997	741.02	747.52	736.32	740.93
07/22/1997	740.89	741.15	723.46	725.98
07/23/1997	723.56	730.78	721.67	730.58
07/24/1997	729.42	739.04	724.92	739.04
07/25/1997	739.82	746.87	733.59	733.64
07/28/1997	732.56	738.13	730.91	733.92
07/29/1997	733.68	734.63	731.41	732.68
07/30/1997	733.63	736.28	726.06	726.89
07/31/1997	724.78	726.12	721.4	726.12
08/01/1997	726.84	735.17	726.79	731.45
08/04/1997	729.66	734.69	729.24	734.19
08/05/1997	734.37	740.91	733.66	740.86
08/06/1997	740.04	745.65	739.68	745.65
08/07/1997	746.38	748.97	743.4	745.35
08/08/1997	745.97	752.01	745.91	752.01
08/11/1997	762.77	766.48	762.36	765.07
08/12/1997	766.26	766.7	761.8	762.92
08/13/1997	762.99	766.52	760.94	762.73
08/14/1997	762.78	762.78	753.66	755.78
08/18/1997	747.84	749.81	745.37	747.29
08/19/1997	746.46	747.45	737.54	741.29
08/20/1997	741.16	749.31	735.37	746.23
08/21/1997	745.75	746.69	739.42	739.47
08/22/1997	738.92	742.28	729.72	736.62
08/25/1997	744.04	746.99	739.99	741.76
08/26/1997	740.77	740.77	731.55	734.03
08/27/1997	732.55	735.73	730.24	730.28
08/28/1997	729.86	731.36	716.6	716.86
08/29/1997	714.97	718.61	704.27	704.27
09/01/1997	691.8	697.38	682.1	682.2
09/02/1997	679.09	688.78	671.09	688.78
09/03/1997	690.73	697.44	687.31	688.63
09/04/1997	687.37	690.19	682.22	687.99
09/05/1997	688.04	701.36	686.99	700.92
09/08/1997	703.46	703.65	696.05	697.98
09/09/1997	694.83	694.83	687.75	688.97
09/10/1997	687.52	691.62	685.65	691.62
09/11/1997	690.5	695.37	687.69	695.37
09/12/1997	694.47	699.75	693.61	699.33
09/18/1997	700.81	705.2	700.81	701.39
09/19/1997	700.57	700.57	689.16	689.16
09/22/1997	678.77	682.23	666.95	668.45
09/23/1997	666.56	666.56	654.37	654.37
09/24/1997	653.8	658.58	645.49	655.75
09/25/1997	655.22	658.78	643.31	647
09/26/1997	644.38	645.96	637.29	638.26
09/29/1997	625.44	633.02	622.03	625.07
09/30/1997	623.93	647.11	623.31	647.11
10/01/1997	646.86	654.05	644.92	644.92
10/02/1997	644.44	647.7	633.7	636.65
10/06/1997	644.68	655.04	644.13	644.21
10/07/1997	642.25	642.25	629.46	630.03
10/08/1997	627.68	627.8	610.19	610.44
10/09/1997	607.49	616.54	601.13	609.36
10/10/1997	612.82	616.98	607.39	609.84
10/13/1997	618.22	619.34	611.83	613
10/14/1997	619.67	627.33	617.23	620.68
10/15/1997	621.5	621.51	602.82	604.74
10/16/1997	598.13	598.13	573.43	579.25
10/17/1997	577.87	592.84	564.47	585.49
10/20/1997	584.59	585.4	561	565.64
10/21/1997	559.77	582.85	554.58	566.85
10/22/1997	569.47	601.93	569.47	601.32
10/23/1997	602.99	614.62	593.96	604.06
10/24/1997	596.33	596.33	569.8	570.91
10/27/1997	549.31	557.57	529.12	530.47
10/28/1997	522.39	522.39	492.3	495.28
10/29/1997	500.05	519.07	486.64	506.64
10/30/1997	499.65	502.19	480.54	485.08
10/31/1997	476.08	476.94	462.83	470.79
11/03/1997	497.11	517.68	487.67	511.66
11/04/1997	514.08	542.86	514.08	542.13
11/05/1997	547.33	565.16	546.3	555.74
11/06/1997	555.21	558.25	544.53	553.87
11/07/1997	554.38	554.74	514.94	515.63
11/10/1997	501.45	526.6	501.45	525.32
11/11/1997	521.62	537.95	509.43	522.11
11/12/1997	521.33	521.33	507.22	517.49
11/13/1997	521.46	529.78	515.57	519.47
11/14/1997	519.14	522.76	509.53	520.01
11/17/1997	517.65	526.12	495.41	496.98
11/18/1997	489.69	500.49	476.3	494.66
11/19/1997	494.74	502.59	482.95	502.59
11/20/1997	504.94	505.71	475.86	488.41
11/21/1997	493.43	506.07	483.24	506.07
11/24/1997	477.09	477.09	450.01	450.64
11/25/1997	441.66	448.11	423.69	439.59
11/26/1997	436.45	444.32	429.51	438.7
11/27/1997	439.05	445.56	432.83	433.1
11/28/1997	430.25	430.25	407.22	411.91
12/01/1997	405.52	412.15	393.16	393.16
12/02/1997	389.12	389.12	367.34	376.87
12/03/1997	369.01	379.45	356.82	379.31
12/04/1997	383.06	406.01	383.06	405.81
12/05/1997	417.43	436.5	417.43	434.12
12/08/1997	432.78	438.55	414.63	414.83
12/09/1997	410.13	410.13	387.93	388
12/10/1997	396.33	405.46	380.46	399.85
12/11/1997	398.06	398.06	376.19	377.37
12/12/1997	362.65	362.65	350.68	350.68
12/15/1997	367.04	385.95	367.04	385.8
12/16/1997	393.92	413.12	393.92	404.26
12/17/1997	404.48	422.52	398.97	418.49
12/19/1997	416.11	420.14	396.59	397.02
12/22/1997	402.12	409.04	395.44	396.06
12/23/1997	391.27	391.27	366.32	366.36
12/24/1997	361.32	361.32	343.32	351.45
12/26/1997	359.65	376.84	359.65	375.15

Menu

Create your free account now!

^KS11: KOSPI Composite Index Historical Data

1997 Historical Chart

Average

Low

High