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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,712.7278
CLOSE 1,712.3777

Low

LOW 1,345.08

High

HIGH 2,085.45
DATEOPENHIGHLOWCLOSE
01/02/20071,438.891,439.711,430.061,435.26
01/03/20071,436.421,437.791,409.311,409.35
01/04/20071,410.551,411.121,388.51,397.29
01/05/20071,398.61,400.591,372.361,385.76
01/08/20071,376.761,384.651,366.481,370.81
01/09/20071,376.711,381.991,367.741,374.34
01/10/20071,372.521,372.521,345.081,355.79
01/11/20071,357.571,375.311,355.631,365.31
01/12/20071,3791,3891,372.871,388.37
01/15/20071,396.871,397.641,385.811,390.96
01/16/20071,3921,393.421,385.21,389.71
01/17/20071,391.751,391.751,369.081,379.48
01/18/20071,378.371,385.221,372.931,383.21
01/19/20071,369.091,372.631,356.221,360.56
01/22/20071,363.841,364.671,348.461,363.41
01/23/20071,353.061,367.031,352.51,363.09
01/24/20071,369.961,383.751,369.021,383.06
01/25/20071,392.551,392.551,379.661,382.36
01/26/20071,372.361,378.481,366.11,371.33
01/29/20071,376.481,378.281,361.231,363.1
01/30/20071,3651,371.591,360.421,370.72
01/31/20071,374.761,374.761,357.871,360.23
02/01/20071,367.071,382.91,362.041,382.9
02/02/20071,386.781,413.341,386.061,413.14
02/05/20071,413.771,420.421,409.711,417.95
02/06/20071,416.651,428.911,414.581,428.58
02/07/20071,430.851,431.251,419.481,426.29
02/08/20071,424.991,431.011,416.051,423.58
02/09/20071,424.491,432.291,422.971,427.68
02/12/20071,416.841,416.841,403.751,414.29
02/13/20071,412.721,424.661,410.811,418.44
02/14/20071,430.021,440.511,430.011,436.1
02/15/20071,450.551,450.841,441.791,443.63
02/16/20071,444.461,448.961,439.031,448.81
02/20/20071,450.961,453.251,443.971,452.96
02/21/20071,455.181,457.371,444.841,451.38
02/22/20071,452.711,471.041,452.621,465.41
02/23/20071,470.441,471.041,459.811,469.88
02/26/20071,466.921,470.951,462.191,470.03
02/27/20071,468.281,468.281,453.851,454.6
02/28/20071,396.441,417.341,393.961,417.34
03/02/20071,407.191,423.581,406.631,414.47
03/05/20071,400.81,404.231,375.841,376.15
03/06/20071,382.71,403.751,382.71,402.93
03/07/20071,415.351,415.51,397.831,410.95
03/08/20071,409.021,433.151,408.341,423.89
03/09/20071,433.271,434.71,415.711,423.58
03/12/20071,429.681,441.831,429.681,441.33
03/13/20071,441.61,442.041,433.671,436.05
03/14/20071,409.661,416.81,405.131,407.37
03/15/20071,418.771,429.381,414.981,426.93
03/16/20071,428.631,431.751,416.31,427.88
03/19/20071,425.221,444.761,420.891,443.39
03/20/20071,449.431,449.791,440.421,444.17
03/21/20071,446.071,452.051,435.361,442.85
03/22/20071,452.131,456.181,447.791,448.53
03/23/20071,449.991,454.341,443.041,447.38
03/26/20071,451.121,455.511,444.251,449.77
03/27/20071,450.021,456.391,442.491,453.23
03/28/20071,451.471,456.781,433.121,439.74
03/29/20071,434.581,453.111,432.81,450.95
03/30/20071,457.581,459.691,447.851,452.55
04/02/20071,456.191,464.931,456.061,459.53
04/03/20071,463.411,464.481,452.561,463.75
04/04/20071,474.651,484.861,471.051,483.41
04/05/20071,485.531,485.771,478.451,482.04
04/06/20071,487.731,488.581,477.691,484.15
04/09/20071,489.791,501.061,489.131,501.06
04/10/20071,500.791,502.341,492.351,499.16
04/11/20071,508.681,519.311,507.571,513.42
04/12/20071,510.271,525.611,507.561,525.61
04/13/20071,523.821,526.091,512.361,520.78
04/16/20071,523.891,533.091,519.31,532.04
04/17/20071,538.891,538.891,524.331,528.66
04/18/20071,532.571,538.291,530.021,534.58
04/19/20071,536.891,537.431,506.141,513.66
04/20/20071,518.581,533.091,518.581,533.08
04/23/20071,545.451,554.51,538.331,544.35
04/24/20071,545.611,557.651,538.111,556.71
04/25/20071,558.21,558.721,536.121,545.55
04/26/20071,560.221,565.031,553.131,553.13
04/27/20071,547.21,553.231,537.371,542.52
04/30/20071,538.691,542.251,530.671,542.24
05/02/20071,550.391,555.621,546.61,553.3
05/03/20071,563.421,564.011,555.281,559.86
05/04/20071,563.161,567.741,556.621,567.74
05/07/20071,574.861,585.71,574.861,584.46
05/08/20071,585.521,589.071,577.181,582.65
05/09/20071,582.911,593.421,578.581,593.42
05/10/20071,602.561,616.061,599.681,599.68
05/11/20071,588.091,604.631,582.761,603.56
05/14/20071,600.911,611.931,589.241,589.37
05/15/20071,600.911,611.931,589.241,589.37
05/16/20071,591.071,600.721,5861,600.6
05/17/20071,613.121,617.771,600.241,612.25
05/18/20071,613.121,617.771,600.241,612.25
05/21/20071,602.641,628.681,602.641,628.2
05/22/20071,634.091,643.111,627.011,642.88
05/23/20071,647.441,651.611,638.361,646.59
05/25/20071,629.181,645.081,627.591,644.56
05/28/20071,650.531,658.431,646.151,657.91
05/29/20071,663.321,666.851,653.241,661.8
05/30/20071,661.831,662.721,638.031,662.72
05/31/20071,683.351,702.011,677.781,700.91
06/01/20071,712.971,745.391,707.751,716.24
06/04/20071,734.271,744.021,713.51,737.59
06/05/20071,735.871,745.991,721.021,742.19
06/07/20071,722.471,753.241,717.31,753.04
06/08/20071,735.961,739.141,717.181,727.28
06/11/20071,740.461,742.861,709.961,716.56
06/12/20071,714.541,730.631,712.131,729.88
06/13/20071,721.371,732.571,714.761,721.99
06/14/20071,742.121,769.181,740.71,769.18
06/15/20071,772.031,776.81,762.221,772.26
06/18/20071,786.291,807.511,784.441,806.88
06/19/20071,813.531,813.841,797.181,807.85
06/20/20071,812.821,813.051,778.261,783.79
06/21/20071,775.481,802.911,770.171,794.24
06/22/20071,801.21,802.431,759.951,770.98
06/25/20071,754.21,785.871,747.861,757.73
06/26/20071,762.481,768.691,732.441,749.55
06/27/20071,749.011,749.011,724.821,733.1
06/28/20071,745.821,752.241,737.931,751.75
06/29/20071,755.841,766.251,742.881,743.6
07/02/20071,741.411,771.391,736.631,771.35
07/03/20071,791.691,806.061,787.451,805.5
07/04/20071,815.771,838.821,814.441,838.41
07/05/20071,841.561,865.521,836.931,847.79
07/06/20071,855.031,863.011,838.751,861.01
07/09/20071,870.351,890.831,865.791,883.59
07/10/20071,887.351,895.981,881.361,894.53
07/11/20071,880.711,904.351,875.431,889.96
07/12/20071,897.591,922.251,897.591,909.75
07/13/20071,946.081,962.941,941.551,962.93
07/16/20071,965.661,972.331,932.861,949.51
07/18/20071,953.251,956.821,930.511,930.7
07/19/20071,935.11,950.861,922.141,937.9
07/20/20071,949.51,983.541,939.691,983.54
07/23/20071,978.051,993.971,968.551,993.05
07/24/20072,001.522,005.021,975.751,992.26
07/25/20071,992.162,011.171,962.162,004.22
07/26/20072,012.042,015.481,963.461,963.54
07/27/20071,924.011,924.111,863.391,883.22
07/30/20071,874.081,906.711,859.121,906.71
07/31/20071,915.451,933.271,899.561,933.27
08/01/20071,920.071,920.071,836.281,856.45
08/02/20071,874.981,890.811,810.621,853.07
08/03/20071,875.071,890.631,865.751,876.8
08/06/20071,832.541,855.361,829.221,855.05
08/07/20071,888.581,888.761,849.681,859.82
08/08/20071,879.611,905.221,873.991,903.41
08/09/20071,923.991,928.641,899.321,908.68
08/10/20071,853.221,854.621,814.31,828.49
08/13/20071,840.891,849.311,820.961,849.26
08/14/20071,841.151,857.131,801.071,817.89
08/16/20071,754.191,755.321,681.711,691.98
08/17/20071,702.661,705.171,626.871,638.07
08/20/20071,700.481,732.391,693.421,731.27
08/21/20071,740.851,764.251,721.181,736.18
08/22/20071,741.931,764.611,737.061,759.5
08/23/20071,801.481,816.191,795.071,799.72
08/24/20071,793.171,802.711,775.071,791.33
08/27/20071,825.971,834.651,802.581,803.03
08/28/20071,806.581,829.431,792.071,829.31
08/29/20071,773.591,831.231,773.051,826.19
08/30/20071,859.451,866.321,836.091,841.7
08/31/20071,844.281,873.351,844.091,873.24
09/03/20071,876.921,881.921,863.211,881.81
09/04/20071,881.171,899.661,871.871,874.74
09/05/20071,883.831,898.671,859.521,865.59
09/06/20071,8621,889.061,844.641,888.81
09/07/20071,886.61,899.041,869.561,884.9
09/10/20071,845.591,846.821,811.341,835.87
09/11/20071,844.681,851.351,827.91,847.36
09/12/20071,853.941,855.311,813.331,813.52
09/13/20071,817.871,848.991,805.881,848.02
09/14/20071,856.171,875.951,849.371,870.02
09/17/20071,873.651,876.041,853.451,871.68
09/18/20071,867.611,870.831,837.221,838.61
09/19/20071,892.781,905.751,886.951,902.65
09/20/20071,902.231,915.191,894.761,908.97
09/21/20071,909.371,921.231,902.111,919.26
09/27/20071,944.871,952.391,935.021,945.28
09/28/20071,950.991,951.181,936.861,946.48
10/01/20071,948.781,970.111,946.131,962.67
10/02/20071,9912,014.961,981.642,014.09
10/04/20071,998.562,013.211,992.012,003.6
10/05/20072,007.842,009.681,990.821,996.03
10/08/20072,020.342,022.012,002.432,012.82
10/09/20072,014.942,022.871,995.052,014.13
10/10/20072,033.692,044.782,026.92,041.12
10/11/20072,040.352,058.872,033.452,058.85
10/12/20072,047.672,057.392,020.82,026.44
10/15/20072,043.932,047.022,012.042,035.39
10/16/20072,014.362,042.842,001.32,005.76
10/17/20072,000.392,009.671,933.821,983.94
10/18/20071,989.62,012.321,977.52,005.09
10/19/20072,003.272,003.271,970.11,970.1
10/22/20071,901.151,910.191,875.231,903.81
10/23/20071,936.921,952.321,909.611,947.98
10/24/20071,966.552,003.21,923.071,933.36
10/25/20071,967.081,982.191,941.051,976.75
10/26/20071,987.22,028.071,968.822,028.06
10/29/20072,051.622,070.862,044.092,062.92
10/30/20072,058.782,0662,037.752,052.37
10/31/20072,052.62,065.532,043.932,064.85
11/01/20072,085.332,085.452,048.682,063.14
11/02/20072,014.652,049.622,014.652,019.34
11/05/20072,025.042,027.211,992.242,015.76
11/06/20072,023.412,055.532,020.242,054.24
11/07/20072,074.182,085.032,043.192,043.19
11/08/20072,009.642,022.611,971.951,979.56
11/09/20072,001.112,017.371,968.861,990.47
11/12/20071,957.781,957.781,901.871,923.42
11/13/20071,928.781,935.931,887.761,932.89
11/14/20071,982.931,984.841,956.91,972.58
11/15/20071,970.131,985.381,932.031,947.74
11/16/20071,916.881,928.931,890.251,926.2
11/19/20071,936.381,936.51,892.871,893.47
11/20/20071,853.411,875.461,819.181,872.24
11/21/20071,865.911,875.981,803.771,806.99
11/22/20071,790.251,815.331,771.391,799.02
11/23/20071,806.021,820.611,745.261,772.88
11/26/20071,803.761,855.331,7951,855.33
11/27/20071,813.091,865.691,787.951,859.79
11/28/20071,881.861,883.991,833.81,834.69
11/29/20071,885.321,891.451,871.591,877.56
11/30/20071,886.581,918.121,884.921,906
12/03/20071,907.951,912.711,888.081,902.43
12/04/20071,904.331,921.831,901.511,917.83
12/05/20071,911.921,945.031,905.651,938.2
12/06/20071,965.891,972.371,946.131,953.17
12/07/20071,969.491,969.561,934.321,934.32
12/10/20071,930.361,935.861,900.951,906.42
12/11/20071,922.661,929.711,904.211,925.07
12/12/20071,887.51,928.771,887.231,927.45
12/13/20071,921.651,937.51,897.251,915.9
12/14/20071,914.471,921.531,877.271,895.05
12/17/20071,873.151,886.391,839.581,839.82
12/18/20071,821.31,869.711,808.861,861.47
12/20/20071,878.591,882.611,843.731,844.37
12/21/20071,855.061,878.321,832.341,878.32
12/24/20071,899.21,921.391,894.791,919.47
12/26/20071,924.911,926.091,901.911,906.72
12/27/20071,901.931,915.191,891.291,908.62
12/28/20071,892.561,911.671,890.811,897.13