^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
^KS11: KOSPI Composite Index Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 572.2473
CLOSE 572.7306
Low
LOW 463.54
High
HIGH 715.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 502.91 | 506.28 | 502.91 | 504.58 |
| 01/02/2001 | 503.31 | 521.34 | 500.97 | 520.95 |
| 01/03/2001 | 512.74 | 524.58 | 510.7 | 521.43 |
| 01/04/2001 | 551.53 | 567.16 | 550.91 | 558.02 |
| 01/05/2001 | 559.54 | 581.41 | 555.4 | 580.85 |
| 01/08/2001 | 573.72 | 587.91 | 572.48 | 586.65 |
| 01/09/2001 | 583.85 | 589.92 | 572.55 | 589.92 |
| 01/10/2001 | 586.63 | 593.86 | 560.81 | 560.81 |
| 01/11/2001 | 568.26 | 570.57 | 557.86 | 561.79 |
| 01/12/2001 | 578.95 | 601.09 | 578.95 | 587.87 |
| 01/15/2001 | 595.06 | 608.22 | 588.87 | 599 |
| 01/16/2001 | 600.68 | 608.51 | 588.42 | 603.42 |
| 01/17/2001 | 600.75 | 610.47 | 587.26 | 595.83 |
| 01/18/2001 | 597.15 | 612.9 | 596.66 | 604.05 |
| 01/19/2001 | 622.25 | 622.25 | 613.66 | 619.78 |
| 01/22/2001 | 622.52 | 627.45 | 614.08 | 627.45 |
| 01/23/2001 | 622.52 | 627.45 | 614.08 | 627.45 |
| 01/24/2001 | 627.45 | 627.45 | 627.45 | 627.45 |
| 01/26/2001 | 623.68 | 624 | 591.73 | 591.73 |
| 01/29/2001 | 592.75 | 598.11 | 587.42 | 596.54 |
| 01/30/2001 | 601.29 | 608.05 | 591.34 | 591.34 |
| 01/31/2001 | 594.76 | 617.91 | 593.54 | 617.91 |
| 02/01/2001 | 606.49 | 620.78 | 605.42 | 612.3 |
| 02/02/2001 | 614.51 | 616.67 | 602.13 | 608.48 |
| 02/05/2001 | 594.91 | 595.47 | 575.58 | 579.16 |
| 02/06/2001 | 579.28 | 587.23 | 573.52 | 586.58 |
| 02/07/2001 | 584.93 | 584.93 | 574.44 | 576.19 |
| 02/08/2001 | 577.12 | 591.66 | 577.12 | 591.57 |
| 02/09/2001 | 588.36 | 598.97 | 581.49 | 595.47 |
| 02/12/2001 | 587.62 | 602.9 | 584.37 | 599.2 |
| 02/13/2001 | 603.15 | 605.35 | 594.41 | 598.78 |
| 02/14/2001 | 594.93 | 607.59 | 592.32 | 603.83 |
| 02/15/2001 | 611.26 | 612.24 | 602.41 | 603.63 |
| 02/16/2001 | 605.47 | 611.54 | 604.27 | 604.92 |
| 02/19/2001 | 595.66 | 597.76 | 588.91 | 596.67 |
| 02/20/2001 | 595.77 | 609.36 | 593.17 | 608.74 |
| 02/21/2001 | 605.49 | 605.49 | 594.45 | 594.53 |
| 02/22/2001 | 589.3 | 589.3 | 571.72 | 583.41 |
| 02/23/2001 | 579.97 | 590.49 | 579.45 | 583.52 |
| 02/26/2001 | 585.16 | 588.92 | 580.59 | 585.32 |
| 02/27/2001 | 593.4 | 597.12 | 576.66 | 577.57 |
| 02/28/2001 | 571.64 | 581.44 | 571.04 | 578.1 |
| 03/01/2001 | 571.64 | 578.1 | 571.64 | 578.1 |
| 03/02/2001 | 574.61 | 574.61 | 557.2 | 559.44 |
| 03/05/2001 | 549.27 | 565.38 | 549.27 | 565.38 |
| 03/06/2001 | 569.14 | 574.9 | 564.12 | 568.15 |
| 03/07/2001 | 574.52 | 576.94 | 566.08 | 568.64 |
| 03/08/2001 | 569.79 | 579.28 | 568.09 | 579.28 |
| 03/09/2001 | 572.11 | 573.67 | 562.53 | 565.76 |
| 03/12/2001 | 554.36 | 556.84 | 545.05 | 545.05 |
| 03/13/2001 | 527.94 | 533.25 | 522.65 | 527.97 |
| 03/14/2001 | 541.42 | 545 | 539.12 | 543.28 |
| 03/15/2001 | 523.38 | 542.3 | 522.74 | 541.38 |
| 03/16/2001 | 541.31 | 543.81 | 536.7 | 538.67 |
| 03/19/2001 | 531.84 | 541.2 | 528.88 | 534.33 |
| 03/20/2001 | 542.13 | 542.79 | 531.39 | 531.89 |
| 03/21/2001 | 520.71 | 532.59 | 520.41 | 532.59 |
| 03/22/2001 | 530.88 | 532.25 | 524.25 | 527.05 |
| 03/23/2001 | 532.01 | 539.19 | 531.63 | 537.97 |
| 03/26/2001 | 544.75 | 550.26 | 542.09 | 545.98 |
| 03/27/2001 | 546.27 | 546.27 | 532.4 | 532.9 |
| 03/28/2001 | 541.43 | 541.71 | 528.79 | 528.79 |
| 03/29/2001 | 522.99 | 531.85 | 521.04 | 523.8 |
| 03/30/2001 | 524.63 | 528.6 | 516.97 | 523.22 |
| 04/02/2001 | 520.56 | 522.09 | 512.4 | 515.2 |
| 04/03/2001 | 505.38 | 507.67 | 498.27 | 503.26 |
| 04/04/2001 | 496.03 | 501.32 | 493.57 | 493.69 |
| 04/05/2001 | 496.03 | 501.32 | 493.57 | 493.69 |
| 04/06/2001 | 518.06 | 518.2 | 504.54 | 506.22 |
| 04/09/2001 | 503.07 | 506.46 | 497.46 | 497.46 |
| 04/10/2001 | 500.97 | 501.65 | 491.21 | 491.21 |
| 04/11/2001 | 505.24 | 508.75 | 501.63 | 507.53 |
| 04/12/2001 | 516.73 | 519.48 | 511.73 | 514.21 |
| 04/13/2001 | 518.42 | 518.65 | 512.35 | 516.1 |
| 04/16/2001 | 514.55 | 518.26 | 508.35 | 508.35 |
| 04/17/2001 | 506.92 | 516.12 | 505.92 | 513.97 |
| 04/18/2001 | 523.26 | 540 | 520.31 | 540 |
| 04/19/2001 | 567.49 | 581.63 | 558.97 | 563.31 |
| 04/20/2001 | 567.66 | 572.08 | 556.22 | 556.29 |
| 04/23/2001 | 559.09 | 566.47 | 556.52 | 560.94 |
| 04/24/2001 | 552.32 | 556.48 | 547.39 | 555.64 |
| 04/25/2001 | 552.69 | 566.34 | 551.15 | 566.34 |
| 04/26/2001 | 569.58 | 570.99 | 560.84 | 561.62 |
| 04/27/2001 | 561.06 | 563.76 | 553.67 | 556.63 |
| 04/30/2001 | 565.44 | 577.52 | 564.72 | 577.36 |
| 05/01/2001 | 565.44 | 577.52 | 564.72 | 577.36 |
| 05/02/2001 | 586.52 | 587.18 | 580.39 | 583.7 |
| 05/03/2001 | 583.22 | 584.68 | 576.53 | 584.4 |
| 05/04/2001 | 575.69 | 585.6 | 575.69 | 585.6 |
| 05/07/2001 | 588.88 | 599.05 | 584.79 | 596.5 |
| 05/08/2001 | 594.32 | 597.95 | 590.65 | 590.91 |
| 05/09/2001 | 589.06 | 589.42 | 578.34 | 578.84 |
| 05/10/2001 | 579.16 | 584.33 | 575.43 | 581.38 |
| 05/11/2001 | 581.74 | 584.28 | 577.91 | 583.06 |
| 05/14/2001 | 585.13 | 588.13 | 580.82 | 584.08 |
| 05/15/2001 | 583.73 | 585.74 | 579.08 | 581.3 |
| 05/16/2001 | 578.68 | 585.67 | 572.36 | 572.4 |
| 05/17/2001 | 588.15 | 596.39 | 585.59 | 596.39 |
| 05/18/2001 | 594.17 | 600.54 | 591.63 | 600.54 |
| 05/21/2001 | 606.87 | 620.89 | 606.46 | 618.96 |
| 05/22/2001 | 628.82 | 630.08 | 617.99 | 617.99 |
| 05/23/2001 | 620.03 | 625.8 | 616.56 | 622.6 |
| 05/24/2001 | 614.22 | 624.46 | 612.62 | 622.28 |
| 05/25/2001 | 626.97 | 633.16 | 623.05 | 624.11 |
| 05/28/2001 | 620.2 | 622.67 | 618.14 | 618.47 |
| 05/29/2001 | 616.94 | 632.09 | 615.87 | 618.47 |
| 05/30/2001 | 629.45 | 629.9 | 620.95 | 626.77 |
| 05/31/2001 | 628.42 | 628.42 | 628.42 | 628.42 |
| 06/01/2001 | 615.67 | 617.09 | 603.84 | 607.07 |
| 06/04/2001 | 609.06 | 613.21 | 606.72 | 610.91 |
| 06/05/2001 | 612.63 | 615 | 597.66 | 597.66 |
| 06/06/2001 | 612.63 | 615 | 597.66 | 597.66 |
| 06/07/2001 | 594.28 | 601.35 | 594.28 | 601.14 |
| 06/08/2001 | 608.48 | 621.9 | 608.33 | 621.78 |
| 06/11/2001 | 612.46 | 615.41 | 607.2 | 608.23 |
| 06/12/2001 | 605.36 | 611.88 | 603.91 | 607.15 |
| 06/13/2001 | 611.79 | 614.05 | 607.48 | 614.05 |
| 06/14/2001 | 612.96 | 623.37 | 610.36 | 613.75 |
| 06/15/2001 | 609.54 | 618.96 | 604.37 | 618.96 |
| 06/18/2001 | 617.66 | 619.82 | 607.93 | 608.78 |
| 06/19/2001 | 606.04 | 615.85 | 605.8 | 608.91 |
| 06/20/2001 | 603.29 | 604.78 | 593.75 | 595.72 |
| 06/21/2001 | 597.72 | 599.76 | 589.46 | 595.53 |
| 06/22/2001 | 597.34 | 602.7 | 593.33 | 599.08 |
| 06/25/2001 | 597.37 | 602.77 | 594.04 | 598.02 |
| 06/26/2001 | 597.81 | 598.96 | 586.12 | 588.71 |
| 06/27/2001 | 587.31 | 590.74 | 580.75 | 584.76 |
| 06/28/2001 | 585.66 | 591.03 | 582.91 | 583.27 |
| 06/29/2001 | 594.02 | 595.13 | 589.18 | 595.13 |
| 07/02/2001 | 593.03 | 598.24 | 592.9 | 596.74 |
| 07/03/2001 | 598.67 | 598.67 | 593.56 | 594.31 |
| 07/04/2001 | 591.01 | 597.25 | 586.31 | 597.25 |
| 07/05/2001 | 598.95 | 600.51 | 592.8 | 593.61 |
| 07/06/2001 | 581.85 | 585.08 | 578.13 | 578.54 |
| 07/09/2001 | 565.34 | 568.21 | 555.66 | 560 |
| 07/10/2001 | 563.21 | 565.51 | 557.51 | 558.6 |
| 07/11/2001 | 547.15 | 558.53 | 545.76 | 553.65 |
| 07/12/2001 | 561.5 | 566.26 | 559.95 | 559.95 |
| 07/13/2001 | 571.16 | 571.16 | 546.97 | 548.49 |
| 07/16/2001 | 551.43 | 554.93 | 545.17 | 548.93 |
| 07/17/2001 | 551.43 | 551.43 | 548.93 | 548.93 |
| 07/18/2001 | 550.94 | 551.97 | 539.04 | 540.53 |
| 07/19/2001 | 534.13 | 545.74 | 534.13 | 545.74 |
| 07/20/2001 | 540.26 | 541.95 | 534.39 | 537.71 |
| 07/23/2001 | 535 | 538.35 | 522.38 | 524.21 |
| 07/24/2001 | 518.94 | 527.37 | 512.78 | 526.62 |
| 07/25/2001 | 519.74 | 528.33 | 516.64 | 526.08 |
| 07/26/2001 | 529.65 | 531.96 | 527.22 | 529.22 |
| 07/27/2001 | 536.86 | 542.58 | 534.94 | 541.13 |
| 07/30/2001 | 542.08 | 542.08 | 532.85 | 533.53 |
| 07/31/2001 | 534.84 | 541.55 | 532.55 | 541.55 |
| 08/01/2001 | 546.3 | 563.67 | 542 | 562.79 |
| 08/02/2001 | 565.39 | 572.03 | 557.29 | 567.46 |
| 08/03/2001 | 572 | 572 | 563.55 | 568.69 |
| 08/06/2001 | 564.72 | 573.56 | 563.53 | 569.37 |
| 08/07/2001 | 562.17 | 568.57 | 561.29 | 567.5 |
| 08/08/2001 | 568.07 | 568.85 | 561.35 | 565.94 |
| 08/09/2001 | 554.46 | 559.17 | 549.67 | 549.67 |
| 08/10/2001 | 556.04 | 558.27 | 552 | 555.34 |
| 08/13/2001 | 558.48 | 562 | 552.17 | 562 |
| 08/14/2001 | 565.2 | 577.24 | 564.86 | 577.15 |
| 08/15/2001 | 577.15 | 577.15 | 577.15 | 577.15 |
| 08/16/2001 | 571.19 | 582.8 | 569.53 | 580.95 |
| 08/17/2001 | 581.52 | 585.36 | 577.1 | 580.99 |
| 08/20/2001 | 568.58 | 574.16 | 566.42 | 567.09 |
| 08/21/2001 | 571.77 | 572.86 | 561.44 | 568.68 |
| 08/22/2001 | 560.53 | 574.87 | 560.53 | 574.87 |
| 08/23/2001 | 578.62 | 580.51 | 568.82 | 570.07 |
| 08/24/2001 | 571.97 | 573.19 | 563.9 | 569.31 |
| 08/27/2001 | 577.46 | 585.34 | 574.71 | 578.74 |
| 08/28/2001 | 577.75 | 578.62 | 573.1 | 576.51 |
| 08/29/2001 | 569.77 | 570.03 | 563.28 | 565.63 |
| 08/30/2001 | 555.98 | 564.36 | 554.47 | 564.36 |
| 08/31/2001 | 552.78 | 554.48 | 542.21 | 545.11 |
| 09/03/2001 | 545.02 | 547.63 | 539.17 | 541.83 |
| 09/04/2001 | 543.1 | 558.79 | 540.33 | 558.79 |
| 09/05/2001 | 550.43 | 553.61 | 547.88 | 551.91 |
| 09/06/2001 | 552.41 | 559.17 | 551.35 | 552.59 |
| 09/07/2001 | 546.79 | 555.51 | 544.73 | 555.08 |
| 09/10/2001 | 547.99 | 551.26 | 545.16 | 550.73 |
| 09/11/2001 | 550.9 | 553.61 | 539.72 | 540.57 |
| 09/12/2001 | 490.14 | 499.9 | 474.58 | 475.6 |
| 09/13/2001 | 491.61 | 499.25 | 484.49 | 499.25 |
| 09/14/2001 | 497.15 | 497.15 | 472.98 | 482.29 |
| 09/17/2001 | 475.31 | 476.42 | 464.39 | 468.76 |
| 09/18/2001 | 481.45 | 485.12 | 478.24 | 484.93 |
| 09/19/2001 | 484.16 | 491.99 | 480.4 | 486.75 |
| 09/20/2001 | 482.79 | 482.79 | 473.5 | 480.27 |
| 09/21/2001 | 466.57 | 472.31 | 463.54 | 472.31 |
| 09/24/2001 | 473.75 | 482.19 | 471.91 | 482.19 |
| 09/25/2001 | 491.59 | 491.68 | 470.38 | 472.13 |
| 09/26/2001 | 473.05 | 475.8 | 468.48 | 472.85 |
| 09/27/2001 | 467.45 | 472.38 | 464.42 | 472.38 |
| 09/28/2001 | 475.56 | 483.21 | 472.71 | 479.68 |
| 10/04/2001 | 498.87 | 501.22 | 494.76 | 500.64 |
| 10/05/2001 | 499.8 | 502.11 | 496.66 | 501.92 |
| 10/08/2001 | 497.44 | 501.56 | 493.12 | 496.13 |
| 10/09/2001 | 501.02 | 509.21 | 501.02 | 507.61 |
| 10/10/2001 | 503.08 | 505.41 | 500.44 | 503.46 |
| 10/11/2001 | 514.84 | 519.56 | 513.87 | 517.05 |
| 10/12/2001 | 526.06 | 526.2 | 510.93 | 516.4 |
| 10/15/2001 | 513.55 | 517.47 | 511.29 | 513.99 |
| 10/16/2001 | 514.43 | 522.16 | 514.04 | 521.91 |
| 10/17/2001 | 527.81 | 529.54 | 522.37 | 528.29 |
| 10/18/2001 | 522.31 | 526.49 | 519.41 | 524.21 |
| 10/19/2001 | 522.05 | 530.08 | 521.42 | 528.04 |
| 10/22/2001 | 532 | 532.12 | 524.32 | 528.7 |
| 10/23/2001 | 533.68 | 538.29 | 530.45 | 530.5 |
| 10/24/2001 | 532.53 | 541.96 | 531.46 | 541.49 |
| 10/25/2001 | 542.83 | 545.12 | 539.62 | 542.19 |
| 10/26/2001 | 545.15 | 547.25 | 539.91 | 543.41 |
| 10/29/2001 | 548.27 | 550.93 | 544.07 | 547.87 |
| 10/30/2001 | 538.99 | 539.93 | 533.2 | 533.87 |
| 10/31/2001 | 530.53 | 537.81 | 529.75 | 537.81 |
| 11/01/2001 | 540.63 | 546.12 | 536.2 | 544.09 |
| 11/02/2001 | 547.99 | 554.05 | 547.51 | 550.57 |
| 11/05/2001 | 556.36 | 561.62 | 552.89 | 561.62 |
| 11/06/2001 | 566.44 | 569.82 | 565.47 | 565.47 |
| 11/07/2001 | 565.91 | 567.94 | 560.88 | 562.03 |
| 11/08/2001 | 567.47 | 574.75 | 564.82 | 573.04 |
| 11/09/2001 | 574.01 | 579.19 | 569.71 | 576.75 |
| 11/12/2001 | 581.71 | 584.48 | 575.58 | 584.48 |
| 11/13/2001 | 580.87 | 589.64 | 577.19 | 588.83 |
| 11/14/2001 | 595 | 606.68 | 592.89 | 606.68 |
| 11/15/2001 | 602.09 | 612.32 | 600.72 | 606.44 |
| 11/16/2001 | 605.71 | 612.53 | 602.83 | 610.88 |
| 11/19/2001 | 610.77 | 630.02 | 610.77 | 626.43 |
| 11/20/2001 | 630.97 | 636.06 | 614.19 | 616.33 |
| 11/21/2001 | 609.88 | 621.17 | 609.18 | 615.45 |
| 11/22/2001 | 617.82 | 624.56 | 609.81 | 624.56 |
| 11/23/2001 | 627.45 | 647.2 | 627.45 | 645.18 |
| 11/26/2001 | 655.08 | 674.56 | 654.87 | 674.56 |
| 11/27/2001 | 674.61 | 680.91 | 661.44 | 670.1 |
| 11/28/2001 | 661.98 | 665.07 | 630.76 | 632.02 |
| 11/29/2001 | 624.18 | 641.11 | 616.51 | 628.86 |
| 11/30/2001 | 645.63 | 649.4 | 640.23 | 643.89 |
| 12/03/2001 | 643.61 | 654 | 631.87 | 650.66 |
| 12/04/2001 | 648.51 | 656.33 | 642.74 | 649.9 |
| 12/05/2001 | 663.48 | 696.06 | 663.48 | 688.31 |
| 12/06/2001 | 707.06 | 715.93 | 678.81 | 686.61 |
| 12/07/2001 | 691.37 | 708.15 | 683.62 | 704.5 |
| 12/10/2001 | 701.36 | 702.01 | 665.74 | 668.77 |
| 12/11/2001 | 659.76 | 671.68 | 655.65 | 670.08 |
| 12/12/2001 | 667.01 | 683.26 | 658.17 | 681.43 |
| 12/13/2001 | 682.47 | 684.31 | 667.95 | 676.59 |
| 12/14/2001 | 666.99 | 676.66 | 660.76 | 665.2 |
| 12/17/2001 | 661.29 | 662.08 | 645.87 | 648.28 |
| 12/18/2001 | 655.97 | 662.59 | 639.62 | 643.76 |
| 12/19/2001 | 652.91 | 654.63 | 642.65 | 647.05 |
| 12/20/2001 | 649.3 | 666.48 | 642.86 | 664.51 |
| 12/21/2001 | 651.9 | 653.93 | 641.7 | 644.71 |
| 12/24/2001 | 647.73 | 655.3 | 642.26 | 644.71 |
| 12/26/2001 | 650.23 | 655.2 | 648.84 | 651.42 |
| 12/27/2001 | 652.51 | 672.55 | 652.05 | 668.55 |
| 12/28/2001 | 680.22 | 695.96 | 680.22 | 693.7 |