^KS11: KOSPI Composite Index Historical Data

2002 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 757.3091

CLOSE 756.9002

Low

LOW 576.49

High

HIGH 943.54

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	698	725.06	690.36	724.95
01/03/2002	726.76	735.77	722.35	727.66
01/04/2002	744.46	750.83	739.14	747.72
01/07/2002	748.54	757.81	735.55	751.48
01/08/2002	747.21	750.89	734.76	734.76
01/09/2002	732.38	751.61	729.34	751.61
01/10/2002	747.44	751.83	728.22	728.23
01/11/2002	737.31	742.34	718.74	727.36
01/14/2002	721.43	744.03	720.78	744.03
01/15/2002	732.58	732.58	716.34	718.64
01/16/2002	718.08	723.89	710.95	710.95
01/17/2002	703.43	715.9	698.3	713.5
01/18/2002	713.35	718.39	705.21	708.47
01/21/2002	704.73	717.35	701.01	717.35
01/22/2002	721.65	731.09	717.77	724.36
01/23/2002	715.79	742.84	714.61	742.62
01/24/2002	749.6	763.42	748.18	757.71
01/25/2002	769.51	784.12	766.59	774.68
01/28/2002	787.65	787.65	773.49	780.24
01/29/2002	780.47	784.46	769.53	774.03
01/30/2002	748.78	759.24	745.77	749.45
01/31/2002	761.12	762.22	742.89	748.07
02/01/2002	757.07	761.85	739.15	742.42
02/04/2002	740.98	747.36	728.58	730.21
02/05/2002	720.7	739.91	718.86	739.91
02/06/2002	736.45	745.63	736.45	741.55
02/07/2002	736.62	746.96	724.69	727.71
02/08/2002	730.82	739.66	722.53	739.66
02/14/2002	764.15	796.18	762.41	796.18
02/15/2002	781.99	793.67	781.66	783.59
02/18/2002	783.75	795.37	782.93	790.37
02/19/2002	794.33	797.73	779.95	782.27
02/20/2002	774.01	780.54	769.71	776.89
02/21/2002	788.63	789.48	772.5	787.62
02/22/2002	774.78	792.64	773.4	792
02/25/2002	796.8	801.97	786.73	791.48
02/26/2002	806.22	810.43	795.42	801.14
02/27/2002	800.7	822.11	800.7	822.11
02/28/2002	825.12	826.6	815.52	819.99
03/01/2002	819.99	819.99	819.99	819.99
03/04/2002	842.21	847.39	834.21	834.21
03/05/2002	847.86	847.86	834.95	841.95
03/06/2002	840.45	850.61	837.05	843.06
03/07/2002	847.86	850.08	826.2	829.44
03/08/2002	828.9	833.72	815.54	825.27
03/11/2002	828.22	830.38	818.43	827.02
03/12/2002	824.48	846.03	824.48	846.03
03/13/2002	841.93	854.48	839.48	849.13
03/14/2002	846.64	856.86	829.05	856.86
03/15/2002	847.57	868.02	845.4	860.36
03/18/2002	877.19	878.32	863.65	869.71
03/19/2002	872.65	890.44	869.86	889.98
03/20/2002	895.33	903.79	882.1	887.48
03/21/2002	875.61	891.56	875.61	885.64
03/22/2002	890.32	908.4	883.26	895.98
03/25/2002	901.43	901.43	894.86	894.89
03/26/2002	872.57	884.18	872.57	881.03
03/27/2002	888.32	903.98	884.84	902.46
03/28/2002	905.19	914.93	892.67	892.67
03/29/2002	902.05	906.25	893.18	895.58
04/01/2002	900.47	900.47	874.9	875.83
04/02/2002	878.9	905.34	871.45	905.34
04/03/2002	899.98	919.89	898.28	918.59
04/04/2002	912.94	920.87	908.82	918.01
04/08/2002	920.83	926.23	900.24	900.69
04/09/2002	903.79	905.26	884.43	888.67
04/10/2002	882.08	882.08	855.47	856.03
04/11/2002	858.22	873.25	853.18	862.86
04/12/2002	855.04	875.72	854.12	875.69
04/15/2002	879.04	897.1	877.99	894.28
04/16/2002	896.41	904.61	891	901.29
04/17/2002	919.47	932.67	918.67	930.51
04/18/2002	926.69	941.74	925.06	937.61
04/19/2002	936.89	941.46	922.18	923.94
04/22/2002	930.1	943.54	912.54	920.89
04/23/2002	918.06	927.1	909.07	925.7
04/24/2002	921.75	927.15	906.01	915.69
04/25/2002	898.44	903.4	872.58	872.58
04/26/2002	871.54	878.32	864.06	869.65
04/29/2002	848.52	863.1	833.42	838.51
04/30/2002	840.31	847.19	829.16	842.34
05/02/2002	855.41	860.72	844.2	859.86
05/03/2002	852.04	859.32	836.71	856.72
05/06/2002	840.93	843.57	826.87	826.87
05/07/2002	814.06	826.34	811.66	826.34
05/08/2002	839.02	850.9	837.26	844.67
05/09/2002	865.3	869.45	838.67	838.67
05/10/2002	835.03	840.04	815.35	817.93
05/13/2002	808.97	827.03	804.91	821.89
05/14/2002	834.49	839.8	826.96	837.37
05/15/2002	850.58	866.03	850.58	862.62
05/16/2002	862.62	862.62	862.62	862.62
05/17/2002	867.44	878.39	866.7	875.03
05/20/2002	876.36	878.68	865.11	865.78
05/21/2002	858.42	862.92	836.62	837.56
05/22/2002	837.59	863.06	829.5	863.06
05/23/2002	858.5	863.16	844.15	845.51
05/24/2002	853.41	861.03	851.01	854.57
05/27/2002	850.12	860.37	836.89	840.57
05/28/2002	845.78	849.34	834.64	848.8
05/29/2002	838.73	838.73	821.81	835.19
05/30/2002	825.84	831.52	812.12	815.61
05/31/2002	815.14	820.13	796.4	796.4
06/03/2002	793.53	807.15	787.04	804.93
06/04/2002	789	807.19	785.58	806.33
06/05/2002	813.04	818.55	808.08	809.59
06/07/2002	793.9	799.26	788.12	795.16
06/10/2002	803.18	814.69	802.02	811.9
06/11/2002	810.08	816.17	803.2	815.33
06/12/2002	809.53	823.06	807.37	823.06
06/14/2002	820.43	832.26	820.2	822.01
06/17/2002	824.18	826.44	809.16	809.16
06/18/2002	824.25	827.49	809.39	809.4
06/19/2002	806.36	814.25	770.48	776.37
06/20/2002	769.83	779.93	764.53	776.81
06/21/2002	767.5	783.35	758.95	778.53
06/24/2002	767.83	773.83	755.81	767.92
06/25/2002	773.75	778.68	753.82	755.92
06/26/2002	735.44	735.44	699.15	701.87
06/27/2002	717.89	722.06	703.52	710.43
06/28/2002	723.73	747.62	722.63	742.72
07/02/2002	722.58	750.6	720.7	746.23
07/03/2002	740.86	756.06	733.57	753.36
07/04/2002	762.16	768.74	754.42	768.74
07/05/2002	768.51	797.42	768.51	787.83
07/08/2002	783.86	807.36	778.78	783.35
07/09/2002	787.83	801.99	784.13	801.99
07/10/2002	795.02	802.75	790.45	794.71
07/11/2002	782.75	782.75	764.88	764.88
07/12/2002	780.49	793.44	776.45	792.93
07/15/2002	787.65	799.87	780.3	783.52
07/16/2002	785.28	792.61	767.87	771.45
07/18/2002	774.25	780.28	770.86	773.85
07/19/2002	759.41	761.68	744.36	754.62
07/22/2002	720.9	736.58	719.38	720.9
07/23/2002	715.81	743.52	711.5	743.52
07/24/2002	723.76	726.23	715.1	721.41
07/25/2002	752.78	752.78	723.52	723.52
07/26/2002	716.97	722.92	688.68	697.84
07/29/2002	704.08	707.98	694.95	700.35
07/30/2002	722.58	731.31	722.23	724.08
07/31/2002	725.03	727.58	717.42	717.99
08/01/2002	720.99	721.31	702.44	707.8
08/02/2002	693.95	702.36	691.36	701.06
08/05/2002	690.77	692.12	672.59	675.76
08/06/2002	671.4	673.78	660.94	673.78
08/07/2002	685.06	689.45	677.63	679.37
08/08/2002	684.76	687.53	677.85	684.49
08/09/2002	699.09	705.75	691.87	692.45
08/12/2002	693.99	702.83	692.48	695.39
08/13/2002	692.45	692.45	692.45	692.45
08/14/2002	699.29	713.72	697.74	711.24
08/16/2002	711.24	711.24	711.24	711.24
08/19/2002	722.85	728.04	714.9	717.58
08/20/2002	732.62	740.25	730.69	736.7
08/21/2002	734.42	746.51	731.45	745.12
08/22/2002	749.3	752.43	743.34	745.75
08/23/2002	748.1	753.5	738.81	740.51
08/26/2002	731.82	737.3	730.37	734.79
08/27/2002	737.09	737.51	723.49	724.17
08/28/2002	718.35	732.11	718.35	724.05
08/29/2002	720.56	724.94	717.04	724.94
08/30/2002	726.25	736.4	721.02	736.4
09/02/2002	739.84	751.98	738.09	751.98
09/03/2002	752.86	755.44	740.41	740.59
09/04/2002	726.58	728.87	717.09	723.05
09/05/2002	730.97	731.26	720.74	720.98
09/06/2002	716.25	720.15	707.21	708.73
09/09/2002	714.58	716.72	696.15	697.89
09/10/2002	701.67	713.3	701.67	713.3
09/11/2002	717.97	726.26	716.34	724.71
09/12/2002	725.43	739.22	722.84	739.22
09/13/2002	726.13	727.43	716.49	718.17
09/16/2002	721.45	721.71	700.75	704.38
09/17/2002	715.16	726.84	709.73	726.8
09/18/2002	708.06	710	699.77	703.87
09/19/2002	705.11	715.16	702.02	704.12
09/23/2002	692.14	693.26	677.17	679.43
09/24/2002	667.21	677.45	667.21	672.28
09/25/2002	669.36	669.73	651.93	657.96
09/26/2002	672.91	676.42	659.2	662.41
09/27/2002	665.2	672.26	660.53	663.72
09/30/2002	645.28	648.84	639.74	646.42
10/01/2002	637.81	652.24	637.77	652.13
10/02/2002	666.77	666.97	646.45	648.1
10/04/2002	642.43	654.7	638	650.92
10/07/2002	644.32	644.32	627.16	627.4
10/08/2002	626.09	634.84	623.06	634.84
10/09/2002	637.01	637.01	618.75	619.94
10/10/2002	610.68	613.97	584.04	584.04
10/11/2002	602.88	604.47	576.49	587.51
10/14/2002	604.43	617.16	603.8	614.27
10/15/2002	620.76	634.44	613.09	629.57
10/16/2002	641.12	641.58	631.37	636.25
10/17/2002	633.46	647.79	625.67	644.66
10/18/2002	660.67	674.19	657.03	670.79
10/21/2002	666.51	668.31	652.67	652.67
10/22/2002	665.54	665.85	632.45	639.27
10/23/2002	640.56	657.54	631.24	657.43
10/24/2002	661.47	666.21	650.7	654.98
10/25/2002	646.1	662.32	646.09	655.88
10/28/2002	666.96	680.07	664.54	678.14
10/29/2002	675.09	682.81	672.47	673.18
10/30/2002	672.43	672.83	651.86	658.03
10/31/2002	664.8	670.18	653.11	658.92
11/01/2002	652.34	657.12	646.15	647.65
11/04/2002	661.24	672.68	658	672.68
11/05/2002	672.72	674.65	660.97	664.9
11/06/2002	673.94	683.36	672.5	682.36
11/07/2002	678.76	688.47	674.34	681.27
11/08/2002	668.06	674.87	664.24	674.85
11/11/2002	669.16	669.16	654.65	657.78
11/12/2002	646.43	656.6	643.39	654.43
11/13/2002	656.13	658.5	646.76	653.85
11/14/2002	656.41	659.73	650.45	652.15
11/15/2002	669.15	673.5	665.34	672.95
11/18/2002	672.92	678.12	665.63	667.13
11/19/2002	663.35	672.7	663.13	671.44
11/20/2002	669.18	682.83	666.71	682
11/21/2002	695.37	699.29	689.86	690.38
11/22/2002	703.98	704.38	692.49	692.87
11/25/2002	695.48	706.82	694.98	705.86
11/26/2002	705.94	707.21	697.39	702.27
11/27/2002	694.69	709.12	694.51	708.07
11/28/2002	719.33	725.6	713.67	714.54
11/29/2002	719.46	724.8	713.01	724.8
12/02/2002	724.99	731.47	719.95	730.16
12/03/2002	730.74	737.7	726.89	736.57
12/04/2002	724.72	725.25	713.2	714.5
12/05/2002	715.73	722.79	708.45	722.76
12/06/2002	716.13	723.09	712.62	718.09
12/09/2002	720.22	722.45	705.67	709.11
12/10/2002	696.65	705.43	695.34	702.44
12/11/2002	705.26	707.53	695.86	698.61
12/12/2002	702.91	715.38	701.6	715.38
12/13/2002	709.83	711.56	701.56	708.13
12/16/2002	698.54	700.48	690.81	692.42
12/17/2002	703.75	705.56	701.95	704.49
12/18/2002	698.75	711.81	695.56	709.22
12/20/2002	705.05	712.5	702.62	709.44
12/23/2002	711.72	713.32	690.23	691.38
12/24/2002	688.24	692.07	673.98	677.82
12/25/2002	688.24	692.07	673.98	677.82
12/26/2002	674.4	679.47	667.1	671.89
12/27/2002	658.23	668.1	655.69	656.92
12/30/2002	652.07	652.07	613.76	627.55

Menu

Create your free account now!

^KS11: KOSPI Composite Index Historical Data

2002 Historical Chart

Average

Low

High