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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 679.552
CLOSE 679.4705

Low

LOW 512.3

High

HIGH 824.26
DATEOPENHIGHLOWCLOSE
01/02/2003633.03637.1623.75635.17
01/03/2003651.59662.4649.62661.1
01/06/2003665.1667.71657.61666.71
01/07/2003679679.3652.14652.2
01/08/2003655.97660.39650.93651.72
01/09/2003643.5644.43630.4630.4
01/10/2003643.28644.48618.68628.36
01/13/2003627.01648.06624.46648.06
01/14/2003645.66652.63639.91650.05
01/15/2003656.23659.05643.52648.29
01/16/2003639.56649.54635.79648.69
01/17/2003640.31649.1636.46636.46
01/20/2003627.78634.91626.41634.5
01/21/2003635.67636.04624.46632.86
01/22/2003627.11631.66617.43622.49
01/23/2003622.54626.98615.11625.18
01/24/2003625.69629.79604.74609.43
01/27/2003597.82597.82587.72593.09
01/28/2003590.54600.56589.51600.56
01/29/2003601.25601.83585.65586.85
01/30/2003589.07593.7586.03591.86
02/03/2003591.88602.85586.14600.41
02/04/2003602.29605.59596.78603.78
02/05/2003598.34606.7595.39600.68
02/06/2003601.74603.55586.43589.5
02/07/2003587.68587.7571.2577.48
02/10/2003573.09579.71571.96577.25
02/11/2003582.47585.71561.69575.98
02/12/2003572.87583.29572.46583.29
02/13/2003584.97585.74572.42575.67
02/14/2003574.89577.09567.46575.24
02/17/2003590.39602.23588.22601.87
02/18/2003602.57606.4593.76603.45
02/19/2003613.15616.79600.51600.83
02/20/2003601.29606.22597.97605.51
02/21/2003605.26605.26597.04603.6
02/24/2003608.77619.45608.77616.29
02/25/2003604.67605.34592.25592.25
02/26/2003594.42596.39590.52591.12
02/27/2003580.91585.33576.07582.46
02/28/2003586.07587.94573.3575.43
03/03/2003578.5590.55577.54590.04
03/04/2003581.09581.68573.15576.58
03/05/2003567.3567.53557.68560.26
03/06/2003564.74564.87551.8555.33
03/07/2003547.89555.38544.2546.02
03/10/2003545.54548.29541.29544.24
03/11/2003531.78538.62530.55532.53
03/12/2003531.17534.76524.53531.81
03/13/2003530.86531.78514.43531.78
03/14/2003531.81531.81531.81531.81
03/17/2003535.79535.79512.3515.24
03/18/2003536.69539.3526.86537.31
03/19/2003534.86546.68534.64541.78
03/20/2003553.63568.66548.45568.46
03/21/2003541.78541.78541.78541.78
03/24/2003579.08579.08568.27569.85
03/25/2003550.55558.44550.28554.98
03/26/2003562.2565.5551.41554.79
03/27/2003550.54551.8546.46549.26
03/28/2003552.13556.33544.67556.33
03/31/2003547.75549.32534.23535.7
04/01/2003529.07538.68525.51538.56
04/02/2003540.92543.54533.13542.92
04/03/2003555.73556.21543.58545.24
04/04/2003540.26558.84536.7558.01
04/07/2003566.93589.34563.26585.9
04/08/2003576.46593.09574.16587.32
04/09/2003581.3582.6569.47569.47
04/10/2003569.51578.56565.83577.73
04/11/2003577.09597.02574.3582.97
04/14/2003590.04603.41588.91594.4
04/15/2003606.6608.19599.15604.99
04/16/2003616.32625.01614.45621.34
04/17/2003614.67619.62611.94612.72
04/18/2003617.69625.13616.29624.77
04/21/2003614.98614.98605.77605.77
04/22/2003609.2611.72605.51608.33
04/23/2003609.2611.92597.93598.09
04/24/2003598.2600.93584.43588.35
04/25/2003578.2578.2560.53566.63
04/28/2003559.03573.34556.15569.02
04/29/2003580.44599.1579.11597.36
04/30/2003597.23604.21593.16599.35
05/02/2003600.47602.62582.87597.44
05/06/2003603.05609.72602.29604.33
05/07/2003610.87618.48606.88618.08
05/09/2003612.25619.25608.41619.11
05/12/2003631.9637.19630.14631.04
05/13/2003631.82633.81613.25614.07
05/14/2003610.63616.82606.06609.97
05/15/2003613.63620.45605.62619.35
05/16/2003619.12622.64607.74610.81
05/19/2003603.77635.73593.78596.36
05/20/2003585.86602.09584.62602.08
05/21/2003596.36596.36596.36596.36
05/22/2003599.06607.98591.73595.38
05/23/2003600.57600.57600.57600.57
05/26/2003611.15621.65607.76617.65
05/27/2003619.86620609.05614.3
05/28/2003629.19630.92622.53628.36
05/29/2003614.3614.3614.3614.3
05/30/2003632.15635.81627.02633.42
06/02/2003643.93649.69642.61648.71
06/03/2003641.74643.69633.56636.94
06/04/2003648.71648.71648.71648.71
06/05/2003647.72648.35641.58642.38
06/06/2003640.27640.27640.27640.27
06/09/2003640.27640.27640.27640.27
06/10/2003645.41652.9644.18649.75
06/11/2003651.93657.92650.27651.29
06/12/2003658.43661.89653.73657.95
06/13/2003663.1670.2655.76665.24
06/16/2003657.95657.95657.95657.95
06/17/2003673.76677.58670.33674.66
06/18/2003673.84681.38672.52675.75
06/19/2003674.66674.66674.66674.66
06/20/2003684.04690.7683.76686.22
06/23/2003690.49690.49690.49690.49
06/24/2003664.4665.63659.77664.01
06/25/2003665.98674.96665.88674.03
06/26/2003668.32679.57667.72675.75
06/27/2003682.14686.18675.48677.28
06/30/2003673.66674.9666.91669.93
07/01/2003666.45674.75663.35674.75
07/02/2003682.57687.04680.68685.8
07/03/2003696.54699.34684.94686.83
07/04/2003687.03693.95684.64693.25
07/07/2003699.32704.31696.76704.29
07/08/2003715.54715.8706.12708.34
07/09/2003708.55710.28704.34705.5
07/10/2003701.43710.26700.49700.51
07/11/2003694.14704.54691.59704.15
07/14/2003709.09720.59705.4720.1
07/15/2003723.08724.53712.36713.45
07/16/2003720.89722.85709.55716.48
07/18/2003700.52707.43697.67699.35
07/21/2003699.12702.84692.12693.5
07/22/2003691.43699.99691.43699.7
07/23/2003702.71703.82693.04695.74
07/24/2003693.15705.53690.59702.94
07/25/2003698.53705.6696.64705.09
07/28/2003715.44719.21714.42717.8
07/29/2003718.42722.47715.01722.33
07/30/2003721.66724.23714.07714.15
07/31/2003716.5718.49710.01713.52
08/01/2003718.84728.38718.25727.26
08/04/2003719.57724.17717.46718.54
08/05/2003723.15726.3720.64721.84
08/06/2003710.87713.32705.86707.88
08/07/2003709.57709.82703.05709.81
08/08/2003710.54712.31704.14704.14
08/11/2003700.41704.59693.7704.58
08/12/2003707.01708.08699.94701.3
08/13/2003705.58713.81704.93713.08
08/14/2003714.2727.01713.46727.01
08/18/2003728.92734.81727.56730.1
08/19/2003745.65745.77738740.13
08/20/2003740.44745.03736.64737.2
08/21/2003741.7754.34741.7754.34
08/22/2003754.88759.15751.7754.72
08/25/2003754.17760.85752.34756.73
08/26/2003754.23755.63749.2753
08/27/2003757.72763.99756.04758.98
08/28/2003763.46765.27749.34752.81
08/29/2003756.76760.09746.92759.47
09/01/2003763.22765.64759.36764.11
09/02/2003768.43768.91763.34766.5
09/03/2003770.87771.78763.35766.32
09/04/2003768.1769.98763.87764.15
09/05/2003766.43768.9759.81761.55
09/08/2003759.49761.91756.01760.25
09/09/2003763.36775.88763.36767.46
09/15/2003764.68767.27753.61753.61
09/16/2003751.95764.12751.53763.63
09/17/2003771.61772.35764.46766.59
09/18/2003768.39769.28756.73758.18
09/19/2003766.23767.05745.16748.25
09/22/2003741.54741.68714.75714.89
09/23/2003713.67719.71702.31718.84
09/24/2003721725.49715.86724.7
09/25/2003707.58714.56699.83713.52
09/26/2003704.01711.5697.13697.4
09/29/2003697.26698.77688.07696.06
09/30/2003701.75709.16697.52697.52
10/01/2003690.47704.29688.62704.29
10/02/2003716.27718.36708.03715.24
10/06/2003723.47726.77719.33723.13
10/07/2003725.21727.37722.38727.09
10/08/2003731.12731.45721.29722.76
10/09/2003723.13736.16722.94736.16
10/10/2003735.25759.6735.25757.89
10/13/2003754.5764.33747.02757.02
10/14/2003763.62772.29762.96766.52
10/15/2003771.38773.13759.86764.23
10/16/2003759.12776.97758.07776.97
10/17/2003776.99783.08767.75767.75
10/20/2003766.33777.97765.13776.44
10/21/2003780.56785.02772.91779.89
10/22/2003780.54784.14773.3779.28
10/23/2003764.36768.31750.16754.14
10/24/2003752.31759.55743.38748.17
10/27/2003760.8782.31759.56775.36
10/28/2003787.61793.35779.66779.66
10/29/2003784.78787.82778.42785.94
10/30/2003787.95789.46775.38782.36
10/31/2003787.95789.46775.38782.36
11/03/2003800.42802.66790.99796.06
11/04/2003796.36806.79794.58805.51
11/05/2003805.51811.97790.04790.04
11/06/2003796.58804.05789.97804.05
11/07/2003796.58804.05789.97804.05
11/10/2003788.34789.74782.13787.87
11/11/2003788.34790.11782.03787.77
11/12/2003788.91798.33786796.31
11/13/2003805.79813.11803.93813.11
11/14/2003809.94818.34807.67809.89
11/17/2003794.24801.2787.6800.97
11/18/2003794.24801.2787.6800.97
11/19/2003785.28785.28769.43771.7
11/20/2003775.19778.1763.67769.45
11/21/2003764.12777.96762.36770.78
11/24/2003765.82769.6752.14753.65
11/25/2003768.1770.28761.98768.11
11/26/2003769.76783.8769.3782.65
11/27/2003783.13784.86776.4781.68
11/28/2003783.17797.07783.17796.18
12/01/2003796.36811.49790.8807.39
12/02/2003813.49813.95806.3807.78
12/03/2003807.17816.02801.08808.34
12/04/2003805.1809.68800.31805.13
12/05/2003802.71802.86789.41789.41
12/08/2003780.23791.77777.08784.8
12/09/2003790.52793.13784.6787.35
12/10/2003774.53794.64774.04794.64
12/11/2003797.12805.81791.13791.13
12/12/2003806.42810.68801.33806.08
12/15/2003821.62824.26814.73822.16
12/16/2003807.32817.56804.17810.79
12/17/2003816.98817.39799.82800.09
12/18/2003803.6808.94797.46807.5
12/19/2003814.89817.5809.17811.2
12/22/2003809.57815.55804.53804.54
12/23/2003809.9812.75801.62801.88
12/24/2003808.41808.58792.37792.55
12/26/2003791.39794.78786.11788.85
12/29/2003779.24792.44779.24792.44
12/30/2003802.5811.89800.15810.71