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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,072.7478
CLOSE 1,073.5776

Low

LOW 866.17

High

HIGH 1,383.14
DATEOPENHIGHLOWCLOSE
01/03/2005896897.59890.93893.71
01/04/2005890.56895.4884.94886.9
01/05/2005874.92885.2873.18885.19
01/06/2005878.23886.31871.28871.28
01/07/2005876.36878.89866.72870.84
01/10/2005872.82875866.17874.18
01/11/2005874.79884.29869.91884.29
01/12/2005884.47886.79878.03880.03
01/13/2005884.2886.73876.72885.54
01/14/2005879.83905.52877.44905.1
01/17/2005915.22925.01912.68923.08
01/18/2005923.52926.85920.08920.57
01/19/2005923.36926.71914.3916.27
01/20/2005910.4914.93907.51909.37
01/21/2005910.04920.35906.23919.61
01/24/2005918.21928.52911.75923.11
01/25/2005915.94918.08911.26915.1
01/26/2005918.75930.2917.09927
01/27/2005928.67930.59920.93924.87
01/28/2005924.09924.91915.74921.59
01/31/2005920.99934.1920.99932.7
02/01/2005930.16931.86923.08923.69
02/02/2005925.98926.54918.44921.44
02/03/2005922.43930.73921.04928.79
02/04/2005928.21936.45926.1933.55
02/07/2005942.15949.45941.14949.19
02/11/2005944.28947.94936.17947.23
02/14/2005957.22967.8954.36964.79
02/15/2005965.74968.88961.07968.88
02/16/2005973.61979965.58971.56
02/17/2005972.9974.77968.53972.56
02/18/2005969.13984.1967.04984.1
02/21/2005992.46992.46982.96988.71
02/22/2005988.63990.62975.57977.8
02/23/2005968.16971.71963.9968.43
02/24/2005972.95989.27971.54987.1
02/25/2005994.011,000.26990.2996.95
02/28/20051,003.651,011.65999.11,011.36
03/02/20051,015.161,015.511,003.111,007.48
03/03/20051,008.221,015.28999.861,010.92
03/04/20051,013.791,016.181,007.681,012.96
03/07/20051,021.631,025.08998.891,007.5
03/08/20051,010.621,012.4995.921,000.28
03/09/2005996.861,008.79990.441,008.79
03/10/20051,007.211,012.81998.66998.66
03/11/20051,006.51,022.791,006.51,022.79
03/14/20051,018.331,021.31,015.171,019.69
03/15/20051,024.081,024.34992.46993.13
03/16/2005990.54997.57982.22993.13
03/17/2005983.52988.37972.9980.05
03/18/2005981.13988.37977.29979.72
03/21/2005979.31986.88968.95979.27
03/22/2005978.09986.15972.94980.41
03/23/2005974.22980.65964.08966.81
03/24/2005970.29972.85949.98956.33
03/25/2005960.65965.42956.45965.3
03/28/2005969.48981.54969.48977.7
03/29/2005977.98978.47956.34958.96
03/30/2005952.4957.08946.41955.45
03/31/2005969.85970.38961.54965.68
04/01/2005963.78982.49963.57981.9
04/04/2005981984.09976.28982.5
04/06/2005985.65990.34975.28988
04/07/2005991.36993.03985.87988.9
04/08/2005995.87996.9989.56992.17
04/11/2005988.21988.5981.74985.94
04/12/2005982.44985.99979.73981.79
04/13/2005985.82986.82979.31981.31
04/14/2005973.4973.86953.92953.92
04/15/2005954.61955.38940.04947.22
04/18/2005930.85934.37917.41925
04/19/2005931.6936.7928.77932.45
04/20/2005940.36948.73930.06937.36
04/21/2005925.17941.63916.74939.14
04/22/2005952.8952.96940.78940.79
04/25/2005936.25946.87932.76946.17
04/26/2005947.31949.33944.3944.46
04/27/2005936.34936.37924.44930.16
04/28/2005931.34931.96917.71917.73
04/29/2005907.63914.25902.88911.3
05/02/2005916.48918.45912.43918.42
05/03/2005920.94923.53911.14913.82
05/04/2005916.29931.19916.29929.35
05/06/2005933.38942.67933.24940.85
05/09/2005942.01942.32926.48935.2
05/10/2005939.18941.45933.56934.28
05/11/2005927.31928.43921.01923.38
05/12/2005923.26928.87921.21921.21
05/13/2005918.77925.08910.72923.19
05/16/2005925.41935.53925.05929.04
05/17/2005938.27940.8921.77927.16
05/18/2005935.18937926.97930.36
05/19/2005941.31952.74941.31952.09
05/20/2005954.66956.06948.38952.19
05/23/2005955.05955.05946.8951.05
05/24/2005954.92955.71947.59951.61
05/25/2005951.37955.74939.65941.3
05/26/2005940.71943.94938.88943.91
05/27/2005953.8962.9950.74960.91
05/30/2005962.25969.04959.98969.04
05/31/2005968.78972.17960.39970.21
06/01/2005964.08972.56963.78969.51
06/02/2005976.97979.36970.88970.88
06/03/2005972.72976.09970.01976.09
06/07/2005975.39975.39968.28970.88
06/08/2005968.44977.55968.36976.22
06/09/2005972.75987.58970.97987.58
06/10/2005987.02994.9983.76990.79
06/13/2005993.14999.36989.76990.49
06/14/2005989.65994.07982.59983.75
06/15/2005984.581,001.94981.951,001.94
06/16/20051,000.711,006.32999.531,003.14
06/17/20051,006.651,007.2997.441,003.68
06/20/20051,003.81,004.21991.47994.65
06/21/2005992.25997.8986.61989.99
06/22/2005988.461,003.34986.641,002.15
06/23/20051,002.241,010.911,001.131,010.8
06/24/20051,001.621,007.95995.551,002.43
06/27/2005996.73997.71985.93991.11
06/28/2005989.54995.45987.78994.74
06/29/20051,000.271,006.19994.29999.08
06/30/2005997.591,009.96997.591,008.16
07/01/20051,003.561,018.041,002.381,018.02
07/04/20051,022.671,024.051,018.541,021.71
07/05/20051,023.321,025.251,017.271,018.81
07/06/20051,023.771,025.241,015.941,019.01
07/07/20051,015.761,029.21,014.861,026.82
07/08/20051,027.091,029.371,020.451,021.95
07/11/20051,034.591,043.181,033.281,040.43
07/12/20051,048.441,051.281,042.671,043.88
07/13/20051,047.531,050.781,042.191,050.16
07/14/20051,0561,064.921,052.521,061.93
07/15/20051,065.091,066.971,057.491,059.6
07/18/20051,061.711,068.511,057.031,062.43
07/19/20051,062.321,075.511,062.151,075.48
07/20/20051,077.291,086.951,068.651,074.4
07/21/20051,083.551,0861,068.491,074.65
07/22/20051,067.51,076.71,063.121,074.22
07/25/20051,075.51,089.961,073.661,089.7
07/26/20051,089.961,094.821,085.871,090.6
07/27/20051,092.911,098.671,084.121,093.03
07/28/20051,101.841,106.441,097.381,104.72
07/29/20051,113.431,113.431,101.371,111.29
08/01/20051,113.91,116.751,107.781,115.98
08/02/20051,117.211,118.851,110.311,118.83
08/03/20051,126.921,129.921,116.951,117.11
08/04/20051,119.761,122.461,105.11,111.39
08/05/20051,098.561,101.151,084.231,089.36
08/08/20051,081.691,088.521,079.631,086.64
08/09/20051,082.761,099.791,079.531,099.77
08/10/20051,103.611,114.41,100.21,104.86
08/11/20051,104.691,123.771,104.351,123.77
08/12/20051,127.391,131.971,120.391,130.22
08/16/20051,131.721,137.461,115.851,116.93
08/17/20051,107.271,114.421,100.681,113.25
08/18/20051,115.491,115.821,092.371,092.71
08/19/20051,088.151,092.581,078.531,089.88
08/22/20051,095.241,116.681,091.761,116.68
08/23/20051,118.171,121.891,108.591,115.84
08/24/20051,111.91,111.911,088.741,094.21
08/25/20051,085.541,104.251,079.141,097.29
08/26/20051,097.551,103.741,086.531,086.55
08/29/20051,068.141,073.371,059.211,063.16
08/30/20051,074.631,078.421,055.541,072.61
08/31/20051,068.891,085.141,067.31,083.33
09/01/20051,093.471,106.371,092.141,106.37
09/02/20051,110.111,118.871,108.951,115.83
09/05/20051,120.321,121.841,111.951,114.5
09/06/20051,120.111,135.531,119.221,122.65
09/07/20051,136.251,1431,132.821,142.99
09/08/20051,152.681,153.631,135.781,145.26
09/09/20051,145.481,152.511,139.141,152.5
09/12/20051,158.091,166.81,156.691,158.36
09/13/20051,160.271,166.221,150.761,158.12
09/14/20051,154.731,170.771,152.611,170.77
09/15/20051,164.11,178.611,160.461,169.59
09/16/20051,172.421,176.061,164.131,174.13
09/20/20051,192.111,192.251,179.271,190.93
09/21/20051,187.951,199.911,185.621,196.67
09/22/20051,190.691,200.231,187.431,199.97
09/23/20051,198.891,199.771,175.831,175.88
09/26/20051,181.941,206.411,181.941,206.41
09/27/20051,209.771,211.91,200.731,209.63
09/28/20051,212.491,228.571,209.571,228.57
09/29/20051,230.641,232.981,220.211,231.22
09/30/20051,237.751,238.721,217.71,221.01
10/04/20051,228.031,244.371,228.031,242.78
10/05/20051,242.491,246.411,222.571,227.4
10/06/20051,213.431,214.61,198.461,202.49
10/07/20051,195.291,215.251,193.741,201.01
10/10/20051,210.111,228.441,209.371,227.18
10/11/20051,221.681,244.271,218.451,244.27
10/12/20051,243.231,245.851,214.951,217.06
10/13/20051,206.251,2081,186.31,193.44
10/14/20051,202.331,207.241,177.681,190.17
10/17/20051,195.621,199.911,170.91,176.36
10/18/20051,182.021,191.911,180.451,186.22
10/19/20051,174.691,174.691,147.91,153.13
10/20/20051,169.851,173.681,157.671,162.23
10/21/20051,146.711,183.491,144.781,183.48
10/24/20051,188.861,193.081,176.331,184.6
10/25/20051,199.681,204.341,178.591,181.28
10/26/20051,184.61,186.221,170.971,179
10/27/20051,174.951,185.71,165.561,166.36
10/28/20051,148.881,149.351,137.231,140.72
10/31/20051,152.951,159.671,143.21,158.11
11/01/20051,165.771,191.291,165.311,188.95
11/02/20051,195.011,208.661,191.191,208.38
11/03/20051,220.511,220.691,211.921,217.97
11/04/20051,223.371,229.171,215.031,221.98
11/07/20051,226.961,227.061,205.481,218.47
11/08/20051,219.781,226.721,2151,226.71
11/09/20051,224.531,238.731,218.981,227.59
11/10/20051,226.781,235.081,224.771,234.43
11/11/20051,246.711,257.251,246.711,256.12
11/14/20051,260.281,262.241,253.671,257.63
11/15/20051,254.921,257.551,236.821,253.86
11/16/20051,252.851,267.21,249.821,267.16
11/17/20051,266.471,272.81,259.921,269.35
11/18/20051,277.361,281.181,263.91,272.25
11/21/20051,276.261,277.851,259.091,268.8
11/22/20051,266.231,266.231,241.271,244.5
11/23/20051,251.91,283.571,250.471,282.02
11/24/20051,290.351,297.961,281.371,291.71
11/25/20051,294.791,298.251,285.241,293.22
11/28/20051,297.351,298.831,287.91,293.74
11/29/20051,286.111,295.081,271.911,279.38
11/30/20051,283.581,300.881,283.471,297.44
12/01/20051,295.561,306.021,288.981,305.98
12/02/20051,318.941,319.281,309.861,310.12
12/05/20051,312.561,315.411,306.431,315.15
12/06/20051,311.91,324.221,304.881,321.06
12/07/20051,319.961,328.951,314.361,324.75
12/08/20051,321.511,328.641,310.341,324.2
12/09/20051,319.011,332.641,313.331,317.42
12/12/20051,321.071,337.821,321.071,333.23
12/13/20051,337.251,339.691,328.241,336.48
12/14/20051,346.521,349.871,325.761,334.27
12/15/20051,338.161,343.051,326.011,337.68
12/16/20051,322.41,330.461,314.521,321.04
12/19/20051,325.611,339.481,320.881,339.4
12/20/20051,333.071,344.311,331.561,341
12/21/20051,345.091,356.391,343.461,354.16
12/22/20051,361.351,364.481,342.081,350.87
12/23/20051,358.511,3601,347.141,359.53
12/26/20051,363.811,371.631,362.311,367.57
12/27/20051,371.351,376.771,370.031,373.55
12/28/20051,357.291,369.421,353.241,368.16
12/29/20051,371.861,383.141,370.381,379.37