^KS11: KOSPI Composite Index Historical Data

1999 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 807.458

CLOSE 807.2803

Low

LOW 489.75

High

HIGH 1,052.6

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	575.41	600.45	575.41	587.57
01/05/1999	590.03	599.9	585.71	598.55
01/06/1999	602.66	612.38	596.55	612.36
01/07/1999	620.99	638.41	617.46	637.59
01/08/1999	635.16	642.54	625.56	626.33
01/11/1999	632.45	640.95	631.2	640.95
01/12/1999	648.13	651.95	621.67	631.19
01/13/1999	634.92	640.05	622.37	633.03
01/14/1999	628.31	628.31	597.55	604.42
01/15/1999	604.5	618.67	604.5	614.57
01/18/1999	617.38	630.21	617.38	622.52
01/19/1999	612.89	623.7	612.89	618.12
01/20/1999	622.64	624.81	613.43	613.43
01/21/1999	609.84	609.84	581.88	582.04
01/22/1999	576.97	576.97	550.58	550.58
01/25/1999	554.45	554.45	539.58	539.76
01/26/1999	550.85	550.85	531.31	531.31
01/27/1999	534.78	550.76	534.78	548.17
01/28/1999	572.72	604.95	571.47	571.47
01/29/1999	576.14	576.14	563.73	570.53
02/01/1999	572.95	582.17	570.34	581.67
02/02/1999	582.82	582.82	581.52	581.52
02/03/1999	566.67	566.67	549.95	553.33
02/04/1999	552.49	558.26	542.94	550.15
02/05/1999	550.4	557.94	543.39	551.39
02/08/1999	552.48	558.85	525.9	545.38
02/09/1999	539.42	539.42	518.22	523.38
02/10/1999	519.91	525.54	507.87	524.49
02/11/1999	524.59	534.88	523.08	523.99
02/12/1999	529.56	551.87	529.56	551.77
02/18/1999	556.43	556.96	536.16	536.41
02/19/1999	532.17	532.17	509.14	522.18
02/22/1999	514.51	514.51	502.89	508.49
02/23/1999	508.28	515.77	495.69	502.88
02/24/1999	501.74	509.79	498.42	498.42
02/25/1999	494.84	506.9	489.75	499.14
02/26/1999	503.97	520.06	503.97	520.06
03/02/1999	524.98	543.58	524.76	533.97
03/03/1999	535.66	538.75	531.48	534.49
03/04/1999	535.09	537.03	527.55	532.29
03/05/1999	530.22	540.82	525.44	538.19
03/08/1999	544.5	571.84	516.64	571.84
03/09/1999	575.53	580.58	565.34	572.85
03/10/1999	571.22	571.22	562.74	569.27
03/11/1999	568.34	584.2	568.34	582
03/12/1999	585.95	593.24	583.45	590.8
03/15/1999	595.62	601.06	592.02	592.02
03/16/1999	591.49	601.83	588.82	598.38
03/17/1999	606.73	611.58	600.52	600.52
03/18/1999	597.72	602.58	578.99	578.99
03/19/1999	580.75	602.43	580.75	602.43
03/22/1999	605.22	615.58	605.22	606.57
03/23/1999	610.07	614.34	603.44	614.34
03/24/1999	610.36	613.18	603.25	611.48
03/25/1999	607.45	620.02	607.45	611.07
03/26/1999	611.43	618.7	610.35	610.35
03/29/1999	603.71	606.81	596.73	601.07
03/30/1999	609.06	619.28	609.06	618.05
03/31/1999	618.2	622.91	614.83	618.98
04/01/1999	618.34	637.54	618.16	636.89
04/02/1999	640.15	651.94	640.15	646.78
04/06/1999	659.77	666.73	657.86	666.73
04/07/1999	677.56	690.52	668.8	673.36
04/08/1999	672.36	683.34	667.15	681.19
04/09/1999	685.81	690.28	682.12	686.56
04/12/1999	692.6	700.44	681.87	689.64
04/13/1999	689.01	699.98	686.05	692.27
04/14/1999	692.63	695.6	684.75	687.41
04/15/1999	688.64	722.03	688.64	722.01
04/16/1999	721.11	740.28	718.22	725.14
04/19/1999	742.51	766.59	739.38	766.59
04/20/1999	768.13	780.73	759.81	770.43
04/21/1999	769.05	772.67	743.26	743.26
04/22/1999	742.84	750.35	721.64	740.4
04/23/1999	742.81	762.56	742.46	750.99
04/26/1999	752.37	778.06	749.89	776.3
04/27/1999	779.86	795.94	774.25	793.98
04/28/1999	791.44	806.41	779.61	790.03
04/29/1999	787.56	789.93	752.61	752.61
04/30/1999	756.38	757.31	748.3	752.59
05/03/1999	757.6	765.17	747.17	756.53
05/04/1999	757.6	776.26	757.6	771.17
05/06/1999	775.68	810.59	775.68	810.54
05/07/1999	813.71	826.04	806.08	810.62
05/10/1999	810.22	818.68	799.78	814.24
05/11/1999	813.68	820.36	781.39	781.41
05/12/1999	782.28	787.04	760.89	773.13
05/13/1999	773.55	774.01	742.37	742.37
05/14/1999	744.02	758.16	729.7	737.83
05/17/1999	736.25	736.25	716.42	717.83
05/18/1999	717.08	729.29	713.15	729.29
05/19/1999	732.17	740.26	726.22	734.98
05/20/1999	735	735.14	704.6	708.6
05/21/1999	710.64	710.64	699.64	710.49
05/24/1999	706.76	708.17	692.03	695.6
05/25/1999	690.88	704.01	690.04	698.69
05/26/1999	701.35	720.05	693.53	720.05
05/27/1999	726.23	742.37	723.07	726.66
05/28/1999	730.93	734.98	730.22	732.24
05/31/1999	736.92	741.8	736.02	736.02
06/01/1999	733.28	761.03	728.34	753.72
06/02/1999	733.28	784.71	728.34	775
06/03/1999	782.34	789.12	759.62	778.21
06/04/1999	779.54	801.94	779.54	797.5
06/07/1999	816.35	842.32	812.82	842.32
06/08/1999	850.01	854.56	830.67	853.6
06/09/1999	847.08	847.28	803.46	803.46
06/10/1999	807.35	856.06	793.15	856.06
06/11/1999	848.66	867.74	832.8	848.61
06/14/1999	834.62	840.89	811.02	821.91
06/15/1999	810.32	823.41	789.82	803.72
06/16/1999	811.38	833.52	808.13	830.25
06/17/1999	838.8	861.72	832.26	832.26
06/18/1999	836.6	850.95	827.21	837.73
06/21/1999	846.54	869.7	846.54	869
06/22/1999	870.46	881.12	861.17	875.97
06/23/1999	880.16	897.22	871.67	888.63
06/24/1999	893.28	898.75	877.3	877.3
06/25/1999	873	882.08	862.05	882.08
06/28/1999	888.22	907.41	888.22	903.05
06/29/1999	900.46	907.26	891.64	897.45
06/30/1999	900.31	909.33	872.32	883
07/01/1999	894.4	923.99	894.4	919.98
07/02/1999	925.24	934.88	919.62	933.42
07/05/1999	949.01	963.06	945.38	962.84
07/06/1999	962.16	989.43	953.64	989.43
07/07/1999	995.66	1,006.4	982.5	1,005.98
07/08/1999	1,010.77	1,022.88	997.99	999.11
07/09/1999	1,004.68	1,027.93	989.48	1,027.93
07/12/1999	1,037.74	1,052.6	1,001.41	1,004.25
07/13/1999	999.64	1,018.35	976.68	987.5
07/14/1999	986.46	997.07	953.67	953.67
07/15/1999	952.89	982.14	952.89	982.14
07/16/1999	986.79	1,022.13	986.79	1,020.82
07/19/1999	1,034.41	1,044.28	1,001.79	1,024.58
07/20/1999	1,019.59	1,027.13	998.42	998.45
07/21/1999	989.73	990.36	949.55	965.11
07/22/1999	957.99	977.49	935.22	976.66
07/23/1999	972.78	972.78	902.22	904.96
07/26/1999	891.38	902.68	860.13	872.94
07/27/1999	881.73	931.01	880.18	928.85
07/28/1999	923.94	972.96	919.65	944.46
07/29/1999	958.61	998.71	956.51	998.71
07/30/1999	997.49	1,010.89	957.28	969.72
08/02/1999	967.7	982.32	939.6	959.81
08/03/1999	961	977.91	953.14	973.33
08/04/1999	977.12	995.08	974.41	975.45
08/05/1999	967.96	967.96	939	939.07
08/06/1999	944.35	959.78	924.12	938.26
08/09/1999	938.74	963.3	931.1	948.97
08/10/1999	949.77	968.85	944.7	968.66
08/11/1999	965.73	973.91	941.56	944.08
08/12/1999	946.48	955.54	939.58	949.35
08/13/1999	940.62	942.53	908.49	917.47
08/16/1999	904.22	924.8	895.11	907.28
08/17/1999	911.45	925.63	872.57	873.7
08/18/1999	861.86	878.68	841.27	868.94
08/19/1999	874.98	885.08	867.62	871.18
08/20/1999	873.1	879.18	859.77	878.39
08/23/1999	889.89	919.07	883.55	917.58
08/24/1999	927.81	939.43	917.41	932.41
08/25/1999	933.43	972.08	933.43	963
08/26/1999	971.14	978.4	955.87	959.88
08/27/1999	953.99	970.51	945.77	960.28
08/30/1999	962.14	970.26	942.41	942.57
08/31/1999	932.24	940.22	922.34	937.88
09/01/1999	944.5	947.47	905.52	905.52
09/02/1999	886.62	912.43	877.91	898.97
09/03/1999	902.29	920.82	887.76	910.62
09/06/1999	919.01	944.47	918.94	943.22
09/07/1999	947.34	959.01	943.02	943.92
09/08/1999	942.98	952.37	932.45	936.93
09/09/1999	940.02	950.53	938.32	950.53
09/10/1999	951.95	974.15	951.95	961.98
09/13/1999	973.71	984.57	971.28	980.91
09/14/1999	981.66	982.32	964.49	968.54
09/15/1999	967.72	970.89	947.85	952.69
09/16/1999	948.49	949.62	916.1	916.16
09/17/1999	902.53	931.18	893.08	925.2
09/20/1999	933.86	939.56	923.56	933.88
09/21/1999	944.01	963.68	941.34	957.42
09/22/1999	956.7	960.36	940.13	941.57
09/24/1999	956.7	960.36	940.13	941.7
09/27/1999	941.7	941.7	903.79	903.79
09/28/1999	909.2	919.56	894.38	900.73
09/29/1999	895.7	895.7	868.88	868.88
09/30/1999	859.67	879	836.18	836.18
10/01/1999	838.65	847.29	800.97	839.35
10/04/1999	839.35	853.02	818	818.37
10/05/1999	825.17	838.96	788.22	791.55
10/06/1999	799.34	837.44	792.05	835.31
10/07/1999	837.04	852.37	828.69	844.63
10/08/1999	846.62	853.16	833.64	839.41
10/11/1999	845.8	850.96	830.32	834.39
10/12/1999	830.1	856.25	829.88	856.25
10/13/1999	848.4	856.36	840.14	855.52
10/14/1999	851.17	873.69	841.8	866.02
10/15/1999	870.61	877.06	854.44	862.63
10/18/1999	839.91	844.93	826.25	826.25
10/19/1999	835.01	839.55	805.78	811.44
10/20/1999	821.72	834.14	815.94	830.69
10/21/1999	838.07	848.44	813.77	818.51
10/22/1999	814.83	826.14	811.47	819.52
10/25/1999	819.32	822.09	795.69	798.84
10/26/1999	784.93	803.8	778.9	797.01
10/27/1999	795.31	804.13	788.85	793.42
10/28/1999	790.91	823.66	790.91	820.95
10/29/1999	834.38	848.75	832.17	833.51
11/01/1999	863.5	876.55	857.09	876.55
11/02/1999	876.56	890.18	870.73	890.18
11/03/1999	893.95	900.16	884.56	887.15
11/04/1999	895.36	911.82	895.36	911.82
11/05/1999	917.68	928.23	908.46	913.09
11/08/1999	916.37	920.42	906.1	907.6
11/09/1999	908.71	943.46	906.18	943.46
11/10/1999	944.5	958.31	936.36	938.76
11/11/1999	943.46	968.57	938.75	947.42
11/12/1999	961.43	983.47	957.07	969.26
11/15/1999	990	1,003.61	965.99	974.73
11/16/1999	973.01	1,007.72	965.32	1,007.72
11/17/1999	1,014.44	1,024.09	967.63	967.64
11/18/1999	963.16	981.85	945.27	970.19
11/19/1999	973.83	1,001.38	968.52	993.11
11/22/1999	995.92	995.92	977.88	977.88
11/23/1999	974.63	986.85	965.22	974.05
11/24/1999	969.23	973.15	957.57	969.29
11/25/1999	975.19	992.65	965.34	972.71
11/26/1999	977.77	978.85	945.78	949.16
11/29/1999	955.38	964.26	955.38	964.26
11/30/1999	965.45	1,009.19	964.44	996.66
12/01/1999	992.62	1,007.29	984.38	999.16
12/02/1999	1,008.55	1,013.84	959.84	967.9
12/03/1999	973.85	982.19	955.38	966.59
12/06/1999	978.36	999.77	971.6	998.11
12/07/1999	1,001.36	1,009.74	984.63	992.29
12/08/1999	992.29	998.16	974.79	988.32
12/09/1999	982.89	995.71	976.68	980.54
12/10/1999	989.97	1,019.49	982.78	1,018.17
12/13/1999	1,030.66	1,036.5	1,013.65	1,013.65
12/14/1999	1,018.18	1,026.16	1,002.23	1,002.64
12/15/1999	998.76	999.24	950.02	963.58
12/16/1999	956.94	974.65	944.36	948.57
12/17/1999	958.55	965.28	934.22	949.26
12/20/1999	966.32	978.92	960.26	967.05
12/21/1999	981.91	987.78	957.84	958.8
12/22/1999	963.4	967.87	941.84	967.83
12/23/1999	970.21	1,003.01	959.26	974.16
12/24/1999	992.51	1,003.95	983.31	991.63
12/27/1999	1,016.14	1,022.58	997.48	1,005.73
12/28/1999	1,010.41	1,038.04	1,004.21	1,028.07

Menu

Create your free account now!

^KS11: KOSPI Composite Index Historical Data

1999 Historical Chart

Average

Low

High