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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,531.8275
CLOSE 1,529.4942

Low

LOW 892.16

High

HIGH 1,901.13
DATEOPENHIGHLOWCLOSE
01/02/20081,891.451,892.51,852.781,853.45
01/03/20081,834.441,858.081,821.611,852.73
01/04/20081,853.541,869.761,824.411,863.9
01/07/20081,815.731,840.991,814.351,831.14
01/08/20081,838.641,840.621,818.691,826.23
01/09/20081,802.061,844.471,794.151,844.47
01/10/20081,847.941,855.071,824.781,824.78
01/11/20081,844.571,847.111,776.261,782.27
01/14/20081,7811,790.691,754.131,765.88
01/15/20081,781.531,781.531,723.141,746.95
01/16/20081,715.971,735.511,701.321,704.97
01/17/20081,726.031,732.641,687.11,723.55
01/18/20081,689.281,737.421,684.391,734.72
01/21/20081,723.951,724.391,673.421,683.56
01/22/20081,628.921,636.061,578.371,609.02
01/23/20081,652.621,659.281,604.541,628.42
01/24/20081,663.361,675.691,6491,663
01/25/20081,682.931,692.661,674.211,692.41
01/28/20081,668.071,674.471,620.91,627.19
01/29/20081,657.91,662.91,622.521,637.91
01/30/20081,6531,653.21,578.291,589.06
01/31/20081,582.191,630.121,570.871,624.68
02/01/20081,645.051,648.971,619.651,634.53
02/04/20081,655.781,696.561,655.781,690.13
02/05/20081,686.21,697.991,680.391,696.57
02/11/20081,648.511,651.721,633.461,640.67
02/12/20081,653.61,654.621,641.051,643.29
02/13/20081,663.291,663.951,629.571,631.78
02/14/20081,660.451,697.451,660.451,697.45
02/15/20081,672.391,696.371,668.411,694.77
02/18/20081,701.751,714.21,681.021,696.24
02/19/20081,717.11,722.711,708.931,720.52
02/20/20081,704.661,718.151,683.71,687.91
02/21/20081,708.011,713.641,694.581,704.36
02/22/20081,687.631,687.631,670.691,686.45
02/25/20081,701.751,7151,701.641,709.13
02/26/20081,724.551,726.471,704.51,709.13
02/27/20081,725.961,732.81,715.811,720.89
02/28/20081,726.081,739.61,713.251,736.17
02/29/20081,717.691,721.851,708.211,711.62
03/03/20081,676.31,676.31,657.791,671.73
03/04/20081,677.11,686.591,665.11,676.18
03/05/20081,680.631,687.21,667.871,677.1
03/06/20081,681.391,705.971,680.111,697.44
03/07/20081,682.171,682.171,650.741,663.97
03/10/20081,634.421,650.561,621.41,625.17
03/11/20081,605.311,643.661,602.351,641.48
03/12/20081,685.441,687.631,658.171,658.83
03/13/20081,657.211,657.211,609.171,615.62
03/14/20081,637.781,638.661,578.451,600.26
03/17/20081,588.531,588.531,537.531,574.44
03/18/20081,585.321,590.281,566.961,588.75
03/19/20081,626.281,632.681,614.961,622.23
03/20/20081,602.291,624.481,592.941,623.39
03/21/20081,644.051,645.781,634.511,645.69
03/24/20081,653.821,663.571,645.891,655.3
03/25/20081,676.741,680.771,667.931,674.93
03/26/20081,676.811,681.911,670.311,679.67
03/27/20081,671.981,677.311,660.451,676.24
03/28/20081,671.061,704.281,670.891,701.83
03/31/20081,705.171,709.311,685.191,703.99
04/01/20081,701.641,717.831,694.531,702.25
04/02/20081,738.641,743.541,734.421,742.19
04/03/20081,745.721,765.531,742.431,763.63
04/04/20081,762.941,768.061,756.741,766.49
04/07/20081,769.741,786.571,763.381,773.56
04/08/20081,770.981,770.981,749.641,754.71
04/10/20081,745.61,764.641,735.781,764.64
04/11/20081,768.131,779.921,759.291,779.71
04/14/20081,746.881,755.281,739.031,746.71
04/15/20081,749.291,754.31,734.131,742.17
04/16/20081,757.831,765.811,753.791,758.56
04/17/20081,782.511,783.851,765.591,768.67
04/18/20081,772.891,778.811,762.941,771.9
04/21/20081,793.191,802.811,791.41,800.48
04/22/20081,799.721,803.351,785.471,787.49
04/23/20081,784.231,809.021,784.231,800.79
04/24/20081,808.881,812.621,794.641,799.34
04/25/20081,8091,825.831,8091,824.68
04/28/20081,829.451,831.841,814.21,823.17
04/29/20081,829.011,831.231,803.081,811.51
04/30/20081,808.741,825.581,803.491,825.47
05/02/20081,851.641,851.641,843.141,848.27
05/06/20081,849.811,859.271,843.361,859.06
05/07/20081,863.771,868.091,839.761,854.01
05/08/20081,831.171,854.551,830.461,848
05/09/20081,854.731,854.731,818.271,823.7
05/13/20081,829.371,842.81,813.981,842.8
05/14/20081,841.441,848.021,828.071,843.75
05/15/20081,852.741,886.951,852.671,885.71
05/16/20081,893.991,899.571,882.691,888.88
05/19/20081,893.541,901.131,875.051,885.37
05/20/20081,886.521,889.851,857.051,873.15
05/21/20081,848.971,861.581,844.951,847.51
05/22/20081,826.061,836.631,810.681,835.42
05/23/20081,836.421,840.781,826.161,827.94
05/26/20081,813.631,820.741,791.41,800.58
05/27/20081,806.21,825.481,806.21,825.23
05/28/20081,835.381,835.711,802.011,805.64
05/29/20081,819.331,842.561,819.331,841.22
05/30/20081,846.981,852.361,833.421,852.02
06/02/20081,848.31,853.51,831.661,847.53
06/03/20081,832.311,836.711,814.51,819.39
06/04/20081,821.31,836.131,813.121,833.81
06/05/20081,830.141,832.821,816.351,832.31
06/09/20081,787.91,810.211,785.161,808.96
06/10/20081,813.361,814.061,765.351,774.38
06/11/20081,781.141,786.981,760.661,781.67
06/12/20081,755.91,761.291,739.361,739.36
06/13/20081,753.671,760.721,730.251,747.35
06/16/20081,763.861,768.631,755.551,760.82
06/17/20081,766.341,767.51,738.711,750.71
06/18/20081,745.51,775.111,742.681,774.13
06/19/20081,756.361,757.261,731.511,740.72
06/20/20081,752.951,755.61,723.411,731
06/23/20081,705.611,720.741,694.791,715.59
06/24/20081,706.921,717.231,699.811,710.84
06/25/20081,710.451,717.811,695.011,717.79
06/26/20081,717.571,734.861,714.381,717.66
06/27/20081,673.271,685.881,669.691,684.45
06/30/20081,682.861,689.611,671.111,674.92
07/01/20081,675.71,681.451,652.031,666.46
07/02/20081,665.521,667.971,607.881,623.6
07/03/20081,591.211,616.651,580.831,606.54
07/04/20081,604.471,610.651,574.61,577.94
07/07/20081,568.251,583.491,5601,579.72
07/08/20081,577.041,577.041,509.21,533.47
07/09/20081,557.071,563.071,519.051,519.38
07/10/20081,498.781,542.341,495.441,537.43
07/11/20081,543.011,573.061,526.671,567.51
07/14/20081,562.881,581.71,554.011,558.62
07/15/20081,550.951,550.951,506.411,509.33
07/16/20081,518.571,529.871,488.751,507.4
07/17/20081,541.381,546.841,524.851,525.56
07/18/20081,542.731,542.911,5041,509.99
07/21/20081,530.681,569.451,530.051,562.92
07/22/20081,551.091,563.751,5491,561.23
07/23/20081,586.271,598.891,577.941,591.76
07/24/20081,603.521,627.871,603.241,626.14
07/25/20081,595.281,610.451,589.481,597.93
07/28/20081,609.571,611.151,588.561,598.29
07/29/20081,572.161,573.621,542.891,567.2
07/30/20081,594.041,595.841,572.171,577.7
07/31/20081,583.991,600.151,577.811,594.67
08/01/20081,578.551,587.491,562.291,573.77
08/04/20081,567.011,571.231,531.521,543.05
08/05/20081,540.321,556.961,533.431,535.54
08/06/20081,567.31,580.251,560.881,578.71
08/07/20081,577.361,582.511,553.211,564
08/08/20081,547.71,573.181,544.11,568.72
08/11/20081,592.31,597.311,581.091,581.09
08/12/20081,581.11,590.121,570.881,577.12
08/13/20081,572.871,581.461,553.941,562.72
08/14/20081,553.651,578.31,553.651,572.19
08/18/20081,579.131,582.761,561.571,567.71
08/19/20081,554.211,554.921,528.311,541.41
08/20/20081,531.871,549.531,524.871,540.71
08/21/20081,539.551,540.451,511.691,512.59
08/22/20081,508.671,508.671,477.551,496.91
08/25/20081,505.131,510.981,496.631,502.11
08/26/20081,477.041,502.331,474.641,490.25
08/27/20081,487.781,498.381,466.461,493.92
08/28/20081,503.261,503.741,4731,474.15
08/29/20081,488.251,496.141,470.871,474.24
09/01/20081,453.141,456.691,413.431,414.43
09/02/20081,418.261,430.431,392.551,407.14
09/03/20081,403.891,430.941,396.131,426.89
09/04/20081,421.161,436.621,409.331,426.43
09/05/20081,394.391,415.241,393.331,404.38
09/08/20081,437.591,481.411,437.591,476.65
09/09/20081,469.541,469.541,446.531,454.5
09/10/20081,432.91,466.261,430.051,464.98
09/11/20081,459.691,467.91,439.381,443.24
09/12/20081,468.411,480.771,463.581,477.92
09/16/20081,381.241,401.791,372.551,387.75
09/17/20081,420.491,441.241,412.61,425.26
09/18/20081,385.471,400.351,366.881,392.42
09/19/20081,441.311,464.591,435.721,455.78
09/22/20081,472.081,488.941,457.11,460.34
09/23/20081,447.91,484.011,445.51,481.37
09/24/20081,479.041,501.091,472.311,495.98
09/25/20081,487.731,503.831,469.231,501.63
09/26/20081,492.421,498.741,469.831,476.33
09/29/20081,491.111,496.31,449.331,456.36
09/30/20081,383.971,448.061,376.721,448.06
10/01/20081,453.41,453.41,429.571,439.67
10/02/20081,450.161,458.681,410.351,419.65
10/06/20081,389.681,389.681,351.721,358.75
10/07/20081,340.921,371.241,321.811,366.1
10/08/20081,323.961,334.341,281.471,286.69
10/09/20081,289.671,324.361,274.461,294.89
10/10/20081,248.531,248.531,178.511,241.47
10/13/20081,272.951,294.191,252.441,288.53
10/14/20081,342.311,367.71,339.861,367.69
10/15/20081,338.461,353.441,327.421,340.28
10/16/20081,258.381,265.851,205.141,213.78
10/17/20081,245.151,245.151,166.881,180.67
10/20/20081,195.91,211.091,149.391,207.63
10/21/20081,223.751,232.731,181.881,196.1
10/22/20081,190.51,195.281,095.561,134.59
10/23/20081,089.571,089.571,028.51,049.71
10/24/20081,051.581,051.92925.57938.75
10/27/2008937.18966.41892.16946.45
10/28/2008916.851,012.73901.49999.16
10/29/20081,047.481,078.33920.35968.97
10/30/20081,036.831,094.89992.891,084.72
10/31/20081,083.141,158.661,061.461,113.06
11/03/20081,117.131,158.871,109.321,129.08
11/04/20081,135.531,154.451,114.411,153.35
11/05/20081,184.921,217.821,159.671,181.5
11/06/20081,133.781,140.851,081.791,092.22
11/07/20081,054.351,134.51,038.721,134.49
11/10/20081,152.261,165.571,124.131,152.46
11/11/20081,133.341,160.31,114.51,128.73
11/12/20081,103.881,143.181,096.631,123.86
11/13/20081,074.751,088.461,040.341,088.44
11/14/20081,126.941,129.41,078.441,088.26
11/17/20081,074.331,104.661,050.41,078.32
11/18/20081,053.291,075.681,036.11,036.16
11/19/20081,038.741,038.74994.571,016.82
11/20/2008967.46984.51947.44948.69
11/21/2008929.741,013.12914.021,003.73
11/24/2008996.231,014.49969.49970.14
11/25/20081,016.091,029.46966.28983.32
11/26/2008993.071,030.7993.071,029.78
11/27/20081,058.631,070.671,046.461,063.48
11/28/20081,066.841,084.031,061.521,076.07
12/01/20081,0741,083.011,058.621,058.62
12/02/20081,007.711,038.411,007.261,023.2
12/03/20081,038.411,038.411,013.561,022.67
12/04/20081,042.161,042.169971,006.54
12/05/20081,017.481,032.681,008.31,028.13
12/08/20081,041.411,111.271,037.641,105.05
12/09/20081,116.091,120.661,092.491,105.84
12/10/20081,112.441,155.081,105.711,145.87
12/11/20081,145.061,166.271,135.51,154.43
12/12/20081,128.661,152.991,089.941,103.82
12/15/20081,138.421,164.721,138.421,158.19
12/16/20081,148.681,165.291,137.051,161.56
12/17/20081,190.091,196.371,146.041,169.75
12/18/20081,183.381,189.831,164.61,175.91
12/19/20081,174.241,194.521,171.381,180.97
12/22/20081,189.851,201.141,167.631,179.61
12/23/20081,168.151,175.321,140.131,144.31
12/24/20081,140.081,143.681,113.171,128.51
12/26/20081,128.541,134.571,108.861,117.86
12/29/20081,109.41,118.351,084.261,117.59
12/30/20081,124.61,144.241,121.321,124.47