Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KOSPI Composite Index logo
^KS11
KOSPI Composite Index
06:33:00
9052.42 ₩
0.0000 (%0.00)
Previous Close: 9063.84
Day Low₺8831.72
Day High₺9385.59
Bid
Ask
Overview
Technicals
Comments
Archive

^KS11: KOSPI Composite Index Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 734.1662
CLOSE 733.2607

Low

LOW 483.58

High

HIGH 1,066.18
DATEOPENHIGHLOWCLOSE
01/04/20001,028.331,066.181,016.591,059.04
01/05/2000986.31986.31986.31986.31
01/06/20001,013.951,014.9953.98960.79
01/07/2000949.17970.16930.84948.65
01/10/2000979.67994.94979.67994.94
01/11/2000992.17996.63992.17996.63
01/12/2000957.98957.98949.2955.01
01/13/2000955.06960.73939.25951.05
01/14/2000958.82970.59937.75948.03
01/17/2000962.67986.09959.36983.27
01/18/2000992.31992.85974.89981.53
01/19/2000969.31969.31938.74938.78
01/20/2000927.12945.9906.26945.9
01/21/2000928.55940.7911.83925.16
01/24/2000917.93944.31915.7926.77
01/25/2000909.12913.19891.22891.22
01/26/2000885.56902.43875.82885.54
01/27/2000888.27909.23888.27909.23
01/28/2000922.74943.95916.86941.67
01/31/2000924.83948.84922.92943.88
02/01/2000955.44959.31923.52928.75
02/02/2000929.69950.13923.4943.59
02/03/2000950.26959934.11950.22
02/04/2000950.26959934.11953.23
02/07/2000953.23982.03951.31973.13
02/08/2000977.07981.42960.47961.22
02/09/2000967.53979.92966.15975.57
02/10/2000966.36991.71957.73966.18
02/11/2000990.11990.75941.24953.42
02/14/2000932.94941.23907.91910.87
02/15/2000916.89919.43875.05879.7
02/16/2000881.03886.63843.58879.5
02/17/2000869.35901.83869.35897.52
02/18/2000900.71918.04879.14879.14
02/21/2000866.5866.5866.5866.5
02/22/2000846.3868.4836.6850.2
02/23/2000867.8883.6853.7881.3
02/24/2000871.1888858.4868
02/25/2000846.2873.8846.2865.3
02/28/2000850.9851.2819.1819.1
02/29/2000843.4847810.8829.1
03/01/2000843.31843.31843.31843.31
03/02/2000864.78900.3857.05894.66
03/03/2000909.81910.02882.48894.83
03/06/2000907.56913.51899.58909.33
03/07/2000907.01907.85893.09907.34
03/08/2000893.37919.03883.53915.94
03/09/2000919.66928.55884.59884.59
03/10/2000901.87913.6886.26891.36
03/13/2000890.87890.87849.52854.66
03/14/2000843.13858.68838.31846.74
03/15/2000837.35841.73820.3837.53
03/16/2000847.9860.4832.17841.22
03/17/2000864.36869.82850.04855.57
03/20/2000862.68867.54843.46850.51
03/21/2000850.91863.41838.98863.41
03/22/2000869.88886.53865.97882.43
03/23/2000888.89892.78862.84867.62
03/24/2000876.93900.06861.64889.24
03/27/2000893.13893.13876.52886.71
03/28/2000886.51902.76882.22891.29
03/29/2000886.69913.35881.52908.51
03/30/2000905.59909.51889.23889.95
03/31/2000872.02885.74860.52860.94
04/03/2000866.75876.81837.36846.44
04/04/2000838.01850.1814.54830.16
04/05/2000835.24835.24830.16830.16
04/06/2000827.23827.89804.15804.35
04/07/2000804.3838.82804.3837.38
04/10/2000861.72880.41851.3870.17
04/11/2000864.65864.65841.06855.05
04/12/2000840.21853.61834.75837.01
04/13/2000841.16853.61834.75837.01
04/14/2000808.46816.07793.74800.89
04/17/2000762.96762.96699.22707.72
04/18/2000738.1763.94731.65747.3
04/19/2000767.27781.55745.77752.04
04/20/2000752.04761.25750.02761.25
04/21/2000764.81772.86759.34767.16
04/24/2000767.05770.72746.16747.58
04/25/2000738.56742.15730.43737.2
04/26/2000751.89760.21712.42713.23
04/27/2000699.29710.7688.36692.07
04/28/2000698.06727.26698.06725.39
05/01/2000698.06727.26698.06725.39
05/02/2000732.71753.46729.84752.59
05/03/2000751.07755.62742.94752.76
05/04/2000753.18760.99745.39751.29
05/05/2000753.18760.99745.39751.29
05/08/2000759.15778.46759.15770.24
05/09/2000768.01771.51758.89760.85
05/10/2000757.36764.64753.73759.51
05/11/2000757.36764.64753.73759.51
05/12/2000762.8763.01737.07740.3
05/15/2000737.21740.16719.6728.67
05/16/2000729.1746.77723.71746.77
05/17/2000752.52769.01726.89727.18
05/18/2000705.62718.72699712.95
05/19/2000712.13730.71695.73730.68
05/22/2000715.55718.3688.58691.61
05/23/2000674.03694.44674.03679.76
05/24/2000669.21689.55643.97674.95
05/25/2000696.69708.59685.18699.53
05/26/2000690.54693.1656.66656.66
05/29/2000627.4664.27625.14655.93
05/30/2000668.65692.31668.65691.26
05/31/2000708.04744.6708.04731.88
06/01/2000730.55746.7722.24738.49
06/02/2000759.22776.49750.38760.69
06/05/2000778.48799.34778.48794.21
06/06/2000778.48799.34778.48794.21
06/07/2000798.23822.98792.71822.54
06/08/2000825.56842.13795.99800.11
06/09/2000800.28836.82790.43836.4
06/12/2000851.06858.34828.66845.81
06/13/2000833.18835.29800.32804.45
06/14/2000814.05821.13792.3819.27
06/15/2000814.62814.62770.7770.95
06/16/2000759.58775.26753.96759.04
06/19/2000748.47777.13744.9755.38
06/20/2000772.98785.32764.98785.32
06/21/2000793.67799.44780.68781.87
06/22/2000795.08804.2771.06782.24
06/23/2000772.18778.94768.29778.94
06/26/2000782.49794.89779.39791.55
06/27/2000799.58810.7795.55809.87
06/28/2000810.44822.04806.87818.73
06/29/2000828.59830.8807.93818.9
06/30/2000815.05823.36812.26821.22
07/03/2000824.83836.53824.83835.21
07/04/2000840.2841.52818.47818.53
07/05/2000818.4830.4810.1830.4
07/06/2000822.76840.91818.24837.63
07/07/2000844.53851.62837.84841.74
07/10/2000847.6856.83847.14851.47
07/11/2000856.17863.53836.86836.86
07/12/2000840.4846.8830.06839.76
07/13/2000840.45849.03833.05845.75
07/14/2000847.6850.26826.82827.95
07/17/2000822.3829.19806.88827.95
07/18/2000822.3829.19806.88812.33
07/19/2000806.75806.75787.58797.3
07/20/2000786.22791.41774.47778.9
07/21/2000785.98789.85771.5783.06
07/24/2000766.44769.81736.38737.89
07/25/2000730.49743.52720.72737.64
07/26/2000742.45748.61723.32743.84
07/27/2000730.76734.51718.66727.68
07/28/2000706.56712.57691.01692.65
07/31/2000686.35706.73678.35705.97
08/01/2000710.05727.53700.83727.1
08/02/2000723.32733.99715.18728.33
08/03/2000734.49736.23719.27722.08
08/04/2000717.14719.07702.47710
08/07/2000693.5694.48675.59675.59
08/08/2000676.22686.96665.63666.08
08/09/2000677.22710.23677.22710.23
08/10/2000710.31729.28695.87729.28
08/11/2000711.42732.78708.25722.21
08/14/2000741.55745.79731.44733.25
08/15/2000733.25733.25733.25733.25
08/16/2000748.73754.46745.68751.14
08/17/2000751.39754.09739.67743.49
08/18/2000747.65750.42726.9728.32
08/21/2000723.33726.22722.58722.58
08/22/2000722.94739.02722.94738.61
08/23/2000739.04740.7719.37719.79
08/24/2000722.62729706.21718.86
08/25/2000718.88729.9710.58729.8
08/28/2000728.88735.32726.36731.81
08/29/2000733.72739.53722.85731.56
08/30/2000726.63727.39718.93718.93
08/31/2000713.41713.41682.68688.62
09/01/2000690.93698.28685.32692.19
09/04/2000690.95693.66677.55681.3
09/05/2000677.74685.05668.08679.24
09/06/2000677.55690.99673.91676.69
09/07/2000663.09664.1654.36656.37
09/08/2000658.46664.07647.99653.68
09/11/2000658.46664.07647.99647.99
09/12/2000636.7650.14621.26636.03
09/14/2000636.7650.14621.26650.14
09/15/2000642.1652.5621.4628.2
09/18/2000591.98595.1552.78577.56
09/19/2000564.93587.21556.74571.17
09/20/2000594.24607.78594.24606.08
09/21/2000597.92613.01577.78595.99
09/22/2000574.26578.22551553.25
09/25/2000562.79584.84562.48584.63
09/26/2000576.95593.72574.32587.6
09/27/2000585.18601.02585.17599.31
09/28/2000606.6610.53595.97605.85
09/29/2000612.11620.08599.88613.22
10/02/2000595.68599.03585.53589.22
10/03/2000589.22589.22589.22589.22
10/04/2000574.53598.42571.58598.42
10/05/2000605.81616.22604.25606.79
10/06/2000601.57610.52601.05608.85
10/09/2000606.18606.9589.18598.18
10/10/2000588.72595.79578.2588.34
10/11/2000576.44576.44548.29557.18
10/12/2000548.44564.09534.71534.71
10/13/2000514.82525.71498.56524.6
10/16/2000557.11565.88543.2550.1
10/17/2000536.2545.08512.85512.85
10/18/2000501.09519.54485514.17
10/19/2000510.19531.2506.49515.04
10/20/2000540.68554.65540.49545.97
10/23/2000555.11556527.18528.37
10/24/2000527.36549.79523.02545.05
10/25/2000539.93545.86532.99542.33
10/26/2000528.27530.81517.82523.67
10/27/2000528.59534.84515.34515.34
10/30/2000514.82520.01504.73504.73
10/31/2000497.59514.48483.58514.48
11/01/2000524.69555.06522.78548.76
11/02/2000543.94563.98540.93558.1
11/03/2000563.5567.07556.38560.41
11/06/2000557.64581.47555.41556.66
11/07/2000560.55564.38550.39553.35
11/08/2000549.21562.89545.77558.09
11/09/2000549.44562.66548.14560.66
11/10/2000557.94567.34555.11565.18
11/13/2000552.44552.44536.45538.94
11/14/2000543.53552.99543.53552.99
11/15/2000566.41570.36559.22561.46
11/16/2000557.85561.17550.46555.04
11/17/2000548.43551.26543.6551.26
11/20/2000543.78547.56537.24537.4
11/21/2000529.51531.45515.41531.45
11/22/2000525.5532.95520.61522.33
11/23/2000515.48522.54512.41514.31
11/24/2000518.15530.84515.32530.84
11/27/2000542.27554.04542.27554.04
11/28/2000544.44547.31535.96536.94
11/29/2000522.98522.98511.93516.44
11/30/2000518.82518.82499.52509.23
12/01/2000490.88514.46489.53514.46
12/04/2000520.14520.52499.72501.73
12/05/2000505.1516.97502.94516.96
12/06/2000535.19540.63517.87517.89
12/07/2000517.48523.78510.84523.78
12/08/2000524.75535.47523.4534.81
12/11/2000543.46557.79543.46554.8
12/12/2000556.22558.5532.06543.08
12/13/2000540.35560.16539.51557.84
12/14/2000548.14554.89540.73547.9
12/15/2000544.53551.29533.65534
12/18/2000529.37541.78529.37539.27
12/19/2000541.23541.25530.18530.8
12/20/2000517.37525.79513.24514.21
12/21/2000498.6515.76497.31511.9
12/22/2000514.54518.9500.41500.6
12/25/2000509.09509.95501.64506.89
12/26/2000509.09509.95501.64504.58
12/27/2000504.58504.58504.58504.58
12/28/2000504.58504.58504.58504.58