^KS11: KOSPI Composite Index Historical Data

2004 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 833.3734

CLOSE 832.9163

Low

LOW 713.99

High

HIGH 939.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	816.26	821.87	813.63	821.26
01/05/2004	817.28	825.43	816.55	824.1
01/06/2004	831.26	831.26	819.53	823.43
01/07/2004	826.08	831.07	825.23	827.07
01/08/2004	831.1	839.28	824.15	824.15
01/09/2004	835.42	849.5	835.05	845.27
01/12/2004	843.96	853.5	840.11	850.79
01/13/2004	855.42	855.45	844.82	848.43
01/14/2004	847.27	855.29	844.55	849.62
01/15/2004	849.02	852.19	841.84	845.66
01/16/2004	853.67	854.46	845.4	847.95
01/19/2004	854.96	859.34	851.34	856.8
01/20/2004	854.03	864.26	853.05	861.37
01/26/2004	867.65	871.94	861.82	869.04
01/27/2004	873.61	873.61	860.88	863.03
01/28/2004	860.37	869.21	859.08	859.59
01/29/2004	851.7	854.82	847.98	853.47
01/30/2004	854.21	859.13	846.05	848.5
02/02/2004	850.28	855.43	847.74	854.89
02/03/2004	853.13	853.13	837.63	839.87
02/04/2004	838.52	842.6	834.7	835.5
02/05/2004	835.77	842.44	834.73	840.92
02/06/2004	842.16	853.58	839.43	850.23
02/09/2004	860.9	866.87	859.58	864.77
02/10/2004	866.06	869.62	862.85	866.8
02/11/2004	870.54	877.72	870.24	876.34
02/12/2004	882.04	882.39	872.27	877.95
02/13/2004	876.06	883.35	870.08	882.18
02/16/2004	879.23	885.65	876.56	881.28
02/17/2004	884.15	888.73	880.87	884.8
02/18/2004	889.23	890.51	877.1	877.1
02/19/2004	880.68	884.89	874.75	881.65
02/20/2004	875.76	879.63	872.42	877.49
02/23/2004	874.93	881.43	867.99	877.52
02/24/2004	872.45	876.71	864.34	864.59
02/25/2004	865.22	870.03	862.97	866.87
02/26/2004	870.31	873.15	861.77	864.86
02/27/2004	865.51	883.42	861.86	883.42
03/02/2004	892.57	899.99	892.38	899.21
03/03/2004	897.49	900.44	895.52	895.81
03/04/2004	898.16	908.82	896.76	907.43
03/05/2004	907.21	909.08	904.01	905.38
03/08/2004	909.15	910.67	899.07	900.1
03/09/2004	891.1	893.73	888.46	891.58
03/10/2004	887.11	890.33	874.58	876.02
03/11/2004	869.67	878.1	866.33	869.93
03/12/2004	866.72	867.35	822.05	848.8
03/15/2004	855.84	857.96	848.23	852.26
03/16/2004	843.83	850.15	838.11	850.13
03/17/2004	858.15	872.78	857.29	872.38
03/18/2004	879.22	879.56	869.09	872.82
03/19/2004	874.57	883.33	868.97	883.33
03/22/2004	878.62	881	862.63	863.69
03/23/2004	854.92	868.99	849.76	866.17
03/24/2004	860.39	867.15	856.54	861.72
03/25/2004	862.3	868.78	849.56	853.38
03/26/2004	866.29	873.01	861.63	863.95
03/29/2004	868.1	878.37	867.21	874.67
03/30/2004	879.41	879.41	870.86	873.46
03/31/2004	881.75	883.88	868.41	880.5
04/01/2004	878.78	883.23	875.09	882.75
04/02/2004	886.09	889.6	882.82	883.69
04/06/2004	899.43	906.43	898	906.19
04/07/2004	906.78	915.13	903.24	909.93
04/08/2004	913.52	916.86	908.07	916.86
04/09/2004	910.48	910.48	901.24	905.44
04/12/2004	905.44	926.07	905.44	918.86
04/13/2004	925.19	927.67	916.2	917.63
04/14/2004	909.95	919.38	907.36	916.31
04/16/2004	903.84	908.72	897.73	898.88
04/19/2004	900.48	902.1	891.27	902.1
04/20/2004	909.91	919.13	902.47	918.9
04/21/2004	910.68	931.21	910.68	929.95
04/22/2004	931.09	933.84	921.97	924.01
04/23/2004	938.25	939.52	929.8	936.06
04/26/2004	935.01	935.28	919.27	919.74
04/27/2004	918.82	921.42	911.56	915.47
04/28/2004	917.32	919.86	901.82	901.83
04/29/2004	890.61	896.45	872.63	875.41
04/30/2004	867.99	875.51	854.39	862.84
05/03/2004	863.03	867.25	856.84	866.11
05/04/2004	871.57	876.3	865.68	867.48
05/06/2004	864.52	865.1	836.15	837.68
05/07/2004	837.73	843.01	819.61	838.74
05/10/2004	831.1	831.37	771.31	790.68
05/11/2004	789.54	802.29	776.72	791.02
05/12/2004	802.88	820.72	801.28	817.09
05/13/2004	815.28	816.26	790.13	790.13
05/14/2004	798.8	802.32	759.65	768.46
05/17/2004	766.56	774.39	723.51	728.98
05/18/2004	724.68	748.26	716.95	741.99
05/19/2004	752.5	784.14	751.59	777.95
05/20/2004	766.04	782.92	757.49	767.79
05/21/2004	780.99	786.36	768.63	786.36
05/24/2004	795.99	802.04	790.73	799.64
05/25/2004	791.38	791.67	776.71	784.06
05/27/2004	802.4	810.69	797.11	802.46
05/28/2004	811.54	816.64	805.21	816.51
05/31/2004	811.46	811.59	793.77	803.84
06/01/2004	807.55	817	804.31	815.77
06/02/2004	808.84	811.59	797.68	804.39
06/03/2004	810.98	812.54	770.06	770.06
06/04/2004	772.94	781.96	764.93	780.74
06/07/2004	788.41	809.51	788.41	809.45
06/08/2004	817.11	820.87	804.43	809.31
06/09/2004	816.93	820.68	794.1	794.53
06/10/2004	785.83	794.16	776.61	782.3
06/11/2004	780.16	780.41	748.34	751.53
06/14/2004	744.25	761.29	737.65	738.79
06/15/2004	747.54	752.54	729.06	752.1
06/16/2004	756.33	769.66	746.48	752.34
06/17/2004	756.92	760.1	742.47	760.09
06/18/2004	751.69	754.05	732.89	741.73
06/21/2004	745.22	758.58	743.69	749.3
06/22/2004	744.86	749.26	732.79	746.48
06/23/2004	753.28	755.88	737.23	738.93
06/24/2004	752.64	763.42	747.51	763.13
06/25/2004	763.02	780	760.57	779.03
06/28/2004	777.85	780.31	764.29	770.95
06/29/2004	766.82	780.57	763.34	778.72
06/30/2004	783.24	787.6	777.73	785.79
07/01/2004	784.85	792.77	776.35	778.03
07/02/2004	764.38	764.54	754.26	755.42
07/05/2004	754.16	758.72	744.39	756.72
07/06/2004	753.14	763.93	751.26	758.47
07/07/2004	742.21	761.93	735.72	761.88
07/08/2004	753.68	759.71	743.64	743.64
07/09/2004	745.09	751.92	741.26	747.46
07/12/2004	752.71	757.9	740.98	746.27
07/13/2004	753.03	753.21	740.16	750.95
07/14/2004	745.43	751.6	734.85	736.57
07/15/2004	735.85	739.07	720.92	732.74
07/16/2004	728.37	741.41	717.77	739.39
07/19/2004	730.58	750.4	729.57	750.4
07/20/2004	742.24	745.41	737	737
07/21/2004	750.59	756.44	747.89	753.32
07/22/2004	738.98	744.5	733.41	742.63
07/23/2004	742.51	743.65	733.74	737.51
07/26/2004	730.15	739.56	729.8	736.21
07/27/2004	735.22	739.6	726.71	738.51
07/28/2004	747.02	748.82	740.19	744.42
07/29/2004	742.58	742.58	730.47	730.61
07/30/2004	737.92	741.32	734.15	735.34
08/02/2004	730.61	730.64	719.59	719.59
08/03/2004	726.88	728.13	722.46	726.44
08/04/2004	719.61	729.41	713.99	729.41
08/05/2004	730.64	743.37	726.87	743.35
08/06/2004	733.76	745.05	733.24	733.95
08/09/2004	728.66	742.61	724.5	742.13
08/10/2004	738.92	748.63	738.36	748.62
08/11/2004	752.6	758.61	751.26	753.06
08/12/2004	755.43	767.03	753.67	766.7
08/13/2004	762.81	777.84	761.61	776.02
08/16/2004	774.29	777.96	767.26	773.85
08/17/2004	782.59	783.48	768.76	771.03
08/18/2004	772.84	776.15	768.94	773.19
08/19/2004	780.26	789.78	780.26	788.53
08/20/2004	785.82	789.23	783.06	787.64
08/23/2004	792.5	796.84	783.5	787.65
08/24/2004	791.38	793.5	781.46	792.34
08/25/2004	791	804.83	790.17	803.97
08/26/2004	808.11	813.77	808.11	810.21
08/27/2004	812.65	814.05	806.75	810.3
08/30/2004	811.55	815.05	802.75	805.19
08/31/2004	800.62	805.26	797.62	803.57
09/01/2004	803.51	817.37	801.58	817.36
09/02/2004	818.69	823.83	815.74	823.83
09/03/2004	826	826.26	814.09	820.69
09/06/2004	823.64	824.98	817.18	824.21
09/07/2004	822.29	824.96	817.68	818.8
09/08/2004	820.18	828.38	815.33	815.85
09/09/2004	815.65	823.19	809.03	821.88
09/10/2004	826.06	837.37	816.64	836.34
09/13/2004	842.15	852.06	841.41	851.91
09/14/2004	857.74	859.93	848.08	851.42
09/15/2004	851.52	856.39	848.79	850.63
09/16/2004	846.08	863.12	844.06	855.38
09/17/2004	854.35	859.57	846.08	848.11
09/20/2004	849.46	862.98	849.45	856.87
09/21/2004	859.2	861.31	854.1	857.15
09/22/2004	861.8	863.19	835.1	835.1
09/23/2004	829.32	834	824.85	829.68
09/24/2004	828.78	836.38	823.05	832.1
09/30/2004	829.93	836.54	827.17	835.09
10/01/2004	835.5	846.01	834.75	846.01
10/04/2004	859.12	880.84	858.92	880.84
10/05/2004	882.5	887.61	876.56	884.84
10/06/2004	885.94	896.24	879.58	887.45
10/07/2004	887.39	891.25	878.8	885.33
10/08/2004	877.89	892.12	877.34	881.38
10/11/2004	876.56	882.05	873.16	881.11
10/12/2004	878.25	878.56	856.67	858.09
10/13/2004	863.26	866.07	852.65	856.18
10/14/2004	849.09	852.56	839.87	846.63
10/15/2004	837.96	849.92	833.45	841.94
10/18/2004	845	851.97	840.6	848.27
10/19/2004	860.87	863.75	851.92	855.77
10/20/2004	851.42	851.43	827.68	828.61
10/21/2004	830.24	831.05	814.64	820.63
10/22/2004	824.12	832.1	822.2	828.17
10/25/2004	816.11	816.54	801.01	808.14
10/26/2004	812.18	817	809.79	813.7
10/27/2004	820.73	822.3	803.72	809.91
10/28/2004	825.85	833.54	821.54	833.54
10/29/2004	826.89	835.26	823.07	834.84
11/01/2004	832.52	842.16	831.32	835.66
11/02/2004	839.59	849.71	838.39	846.67
11/03/2004	848.83	861.16	844.27	861.05
11/04/2004	860.19	860.19	851.2	851.2
11/05/2004	862.44	865.38	857.74	860.68
11/08/2004	865.65	865.94	845.79	846.11
11/09/2004	845.49	850.13	840.24	844.15
11/10/2004	847.53	860.54	847.53	860.54
11/11/2004	856.66	867.25	855.51	861.26
11/12/2004	875.48	882.59	870.99	876.67
11/15/2004	879.88	891.71	876.7	882.33
11/16/2004	882.97	885.55	875.78	876.61
11/17/2004	881.26	889.71	876.75	885.42
11/18/2004	886.38	888.07	874.96	875.84
11/19/2004	878.59	882.12	863.52	867.03
11/22/2004	857.33	858.46	844.11	849.99
11/23/2004	857.51	862.43	851.18	860.4
11/24/2004	859.5	873.73	855.35	872.56
11/25/2004	873.87	879.92	871.12	872.49
11/26/2004	877.82	883.85	856.89	858.12
11/29/2004	861.17	867.37	855.81	865.4
11/30/2004	865.78	878.06	857.85	878.06
12/01/2004	874.47	878.91	871.13	876.8
12/02/2004	891.14	893.51	882.58	884.1
12/03/2004	890.59	893.42	877.46	882.55
12/06/2004	875.53	876.38	867.7	870.75
12/07/2004	867.83	872.39	861.07	861.07
12/08/2004	855.53	871.74	855.07	871.74
12/09/2004	870.61	871.87	855.88	861.31
12/10/2004	862.16	862.77	841.77	844.85
12/13/2004	841.34	847.92	838.1	844.2
12/14/2004	846.02	852.26	842.7	849.4
12/15/2004	854.99	868.87	853.64	868.84
12/16/2004	869.92	878.67	868.9	873.7
12/17/2004	874.23	880.95	868.61	875.13
12/20/2004	872.3	884.49	870.6	884.31
12/21/2004	882.9	887.38	876.35	882.82
12/22/2004	888.2	890.81	880.38	883.38
12/23/2004	890.32	890.32	873.11	876.88
12/24/2004	877.4	879.92	872.92	879.92
12/27/2004	881.82	882.78	873.84	876.98
12/28/2004	874.53	881.28	872.33	878.43
12/29/2004	869.23	884.27	868.04	884.27
12/30/2004	886.2	896.1	885.43	895.92

Menu

Create your free account now!

^KS11: KOSPI Composite Index Historical Data

2004 Historical Chart

Average

Low

High