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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,429.164
CLOSE 1,429.0383

Low

LOW 992.69

High

HIGH 1,723.17
DATEOPENHIGHLOWCLOSE
01/02/20091,132.871,157.41,118.841,157.4
01/05/20091,180.981,185.221,166.661,173.57
01/06/20091,183.521,203.591,179.941,194.28
01/07/20091,198.851,228.561,195.21,228.17
01/08/20091,212.71,218.431,195.151,205.7
01/09/20091,214.51,220.591,179.061,180.96
01/12/20091,170.691,177.191,150.411,156.75
01/13/20091,147.991,168.041,133.941,167.71
01/14/20091,161.011,184.521,151.81,182.68
01/15/20091,138.471,145.411,108.151,111.34
01/16/20091,120.691,135.791,109.691,135.2
01/19/20091,146.091,159.881,141.311,150.65
01/20/20091,136.161,136.481,115.071,126.81
01/21/20091,087.431,118.41,085.721,103.61
01/22/20091,125.221,127.351,106.741,116.23
01/23/20091,105.431,105.431,087.661,093.4
01/28/20091,123.231,160.191,122.331,157.98
01/29/20091,165.821,179.151,160.751,166.56
01/30/20091,147.571,163.761,144.521,162.11
02/02/20091,145.871,170.71,136.371,146.95
02/03/20091,152.941,174.281,137.831,163.2
02/04/20091,183.221,195.521,176.11,195.37
02/05/20091,187.051,206.731,177.881,177.88
02/06/20091,199.171,210.261,190.671,210.26
02/09/20091,224.441,227.731,199.931,202.69
02/10/20091,215.051,219.761,186.331,198.87
02/11/20091,168.421,193.551,162.571,190.18
02/12/20091,183.681,187.351,162.581,179.84
02/13/20091,179.631,192.481,165.251,192.44
02/16/20091,183.521,199.51,174.731,175.47
02/17/20091,167.221,167.221,121.411,127.19
02/18/20091,111.351,120.651,0961,113.19
02/19/20091,109.991,121.271,092.961,107.1
02/20/20091,095.251,102.441,056.341,065.95
02/23/20091,058.541,099.551,051.521,099.55
02/24/20091,061.561,071.931,055.861,063.88
02/25/20091,094.71,095.731,061.61,067.08
02/26/20091,077.711,100.451,036.671,054.79
02/27/20091,056.711,076.811,048.051,063.03
03/02/20091,044.281,044.281,010.871,018.81
03/03/2009993.851,029.18992.691,025.57
03/04/20091,018.91,062.691,008.671,059.26
03/05/20091,068.251,074.561,050.91,058.18
03/06/20091,036.291,059.331,036.291,055.03
03/09/20091,068.981,077.131,052.411,071.73
03/10/20091,060.611,096.591,060.611,092.2
03/11/20091,122.911,127.881,118.121,127.51
03/12/20091,126.61,132.31,107.61,128.39
03/13/20091,137.351,147.831,124.711,126.03
03/16/20091,126.091,142.581,119.331,125.46
03/17/20091,140.321,166.61,132.751,163.88
03/18/20091,176.861,176.861,157.111,169.95
03/19/20091,180.391,186.911,158.191,161.81
03/20/20091,165.031,180.381,163.591,170.94
03/23/20091,179.61,201.231,179.131,199.5
03/24/20091,225.941,225.941,205.081,221.7
03/25/20091,216.291,229.021,211.21,229.02
03/26/20091,226.511,243.971,216.491,243.8
03/27/20091,248.71,256.71,233.951,237.51
03/30/20091,239.81,244.781,196.321,197.46
03/31/20091,205.981,228.211,203.161,206.26
04/01/20091,214.061,238.041,201.711,233.36
04/02/20091,254.381,278.561,249.941,276.97
04/03/20091,288.561,292.61,274.451,283.75
04/06/20091,292.421,315.31,292.421,297.85
04/07/20091,296.321,304.281,282.411,300.1
04/08/20091,284.981,287.591,260.731,262.07
04/09/20091,274.031,317.291,272.021,316.35
04/10/20091,340.871,355.691,319.521,336.04
04/13/20091,341.741,353.271,328.991,338.26
04/14/20091,353.251,356.311,323.641,342.63
04/15/20091,321.61,341.321,305.161,333.09
04/16/20091,356.881,371.281,334.651,336.72
04/17/20091,354.931,360.91,316.111,329
04/20/20091,331.761,338.91,311.731,336.39
04/21/20091,307.951,338.481,303.221,336.81
04/22/20091,347.791,360.411,336.411,356.02
04/23/20091,367.31,371.951,353.161,368.8
04/24/20091,371.811,375.81,343.551,354.1
04/27/20091,358.21,366.661,334.021,339.83
04/28/20091,344.771,353.81,298.861,300.24
04/29/20091,310.621,338.431,299.981,338.42
04/30/20091,353.671,377.821,350.461,369.36
05/04/20091,386.021,397.921,381.121,397.92
05/06/20091,399.821,408.571,385.351,393.45
05/07/20091,414.551,415.481,389.821,401.08
05/08/20091,400.471,412.141,390.831,412.13
05/11/20091,416.421,420.311,405.421,415.16
05/12/20091,406.441,411.211,395.911,403.51
05/13/20091,409.591,414.631,400.351,414.52
05/14/20091,395.61,400.381,380.911,380.95
05/15/20091,395.151,399.841,385.831,391.73
05/18/20091,385.711,387.21,366.581,386.68
05/19/20091,416.951,428.211,411.891,428.21
05/20/20091,427.981,436.921,424.61,435.7
05/21/20091,431.031,433.071,412.731,421.65
05/22/20091,406.271,431.321,402.81,403.75
05/25/20091,393.991,414.141,315.211,400.9
05/26/20091,407.581,409.291,361.581,372.04
05/27/20091,394.741,396.771,360.31,362.02
05/28/20091,355.891,392.171,345.11,392.17
05/29/20091,393.251,398.441,380.681,395.89
06/01/20091,394.921,415.11,384.451,415.1
06/02/20091,437.151,437.761,411.621,412.85
06/03/20091,423.81,427.051,402.761,414.89
06/04/20091,410.241,411.111,375.941,378.14
06/05/20091,392.631,394.711,373.241,394.71
06/08/20091,394.231,411.271,387.411,393.3
06/09/20091,406.661,4101,371.521,371.84
06/10/20091,379.611,414.881,376.461,414.88
06/11/20091,411.921,435.281,407.51,419.39
06/12/20091,428.871,436.231,416.51,428.59
06/15/20091,427.751,427.751,401.191,412.42
06/16/20091,394.71,410.011,389.331,399.15
06/17/20091,391.971,397.211,384.131,391.17
06/18/20091,390.221,396.751,371.381,375.76
06/19/20091,386.521,388.751,369.761,383.34
06/22/20091,381.851,399.921,379.751,399.71
06/23/20091,369.871,374.441,354.981,360.54
06/24/20091,366.011,3701,350.311,363.79
06/25/20091,366.781,402.351,366.781,392.73
06/26/20091,401.571,404.011,388.381,394.53
06/29/20091,399.641,408.941,386.031,388.45
06/30/20091,402.31,409.11,385.761,390.07
07/01/20091,386.331,414.791,381.091,411.66
07/02/20091,419.151,419.151,403.181,411.48
07/03/20091,389.931,420.041,389.391,420.04
07/06/20091,419.171,434.311,416.21,428.94
07/07/20091,434.471,439.571,426.951,434.2
07/08/20091,424.921,431.021,412.681,431.02
07/09/20091,428.741,443.811,426.411,430.89
07/10/20091,435.521,436.51,415.991,428.62
07/13/20091,426.311,426.311,378.121,378.12
07/14/20091,400.531,4021,377.61,385.56
07/15/20091,402.761,422.411,402.281,420.86
07/16/20091,438.021,442.11,426.511,432.22
07/17/20091,443.491,445.61,432.81,440.1
07/20/20091,447.851,480.491,447.111,478.51
07/21/20091,489.451,496.871,480.641,488.99
07/22/20091,492.371,496.491,485.041,494.04
07/23/20091,495.391,504.71,484.831,496.49
07/24/20091,508.321,510.821,496.891,502.59
07/27/20091,510.751,529.261,505.851,524.05
07/28/20091,521.491,528.551,518.51,526.03
07/29/20091,524.081,529.81,516.031,524.32
07/30/20091,524.561,535.361,511.131,534.74
07/31/20091,543.051,559.071,536.861,557.29
08/03/20091,561.941,570.011,554.771,564.98
08/04/20091,576.951,586.121,558.471,566.37
08/05/20091,571.711,575.031,557.791,559.47
08/06/20091,555.641,572.171,546.51,565.04
08/07/20091,563.131,576.81,559.181,576
08/10/20091,585.351,588.151,573.221,576.11
08/11/20091,572.331,580.441,570.511,579.21
08/12/20091,571.741,571.741,552.511,565.35
08/13/20091,578.951,581.341,564.641,564.64
08/14/20091,582.211,594.461,579.171,591.41
08/17/20091,588.731,588.731,541.741,547.06
08/18/20091,534.221,560.731,530.651,550.24
08/19/20091,555.031,564.91,545.931,545.96
08/20/20091,559.991,577.081,544.51,576.39
08/21/20091,582.611,590.151,564.451,580.98
08/24/20091,604.311,614.051,602.341,612.22
08/25/20091,603.031,610.331,5961,601.38
08/26/20091,607.71,615.051,602.41,614.12
08/27/20091,608.831,614.071,590.981,599.33
08/28/20091,612.931,616.291,599.681,607.94
08/31/20091,607.611,611.651,580.281,591.85
09/01/20091,592.291,624.341,583.111,623.06
09/02/20091,598.661,622.821,592.481,613.16
09/03/20091,614.531,620.061,605.961,613.53
09/04/20091,623.071,623.071,597.21,608.9
09/07/20091,618.791,619.981,601.041,608.57
09/08/20091,616.481,622.731,610.911,619.69
09/09/20091,622.251,622.811,602.691,607.77
09/10/20091,615.711,644.681,613.761,644.68
09/11/20091,644.311,653.771,639.831,651.7
09/14/20091,653.171,653.591,628.961,634.91
09/15/20091,646.291,654.921,640.871,653.4
09/16/20091,660.431,693.841,660.431,683.33
09/17/20091,700.191,704.881,682.041,695.47
09/18/20091,695.171,713.221,691.641,699.71
09/21/20091,700.561,709.341,691.921,695.5
09/22/20091,701.961,720.731,701.571,718.88
09/23/20091,723.031,723.171,705.981,711.47
09/24/20091,706.191,715.551,680.961,693.88
09/25/20091,686.411,691.711,662.521,691.48
09/28/20091,678.571,685.341,668.971,675.55
09/29/20091,695.941,696.711,680.691,690.05
09/30/20091,688.61,704.241,665.91,673.14
10/01/20091,680.461,685.011,629.551,644.63
10/05/20091,622.11,629.011,603.711,606.9
10/06/20091,620.311,626.021,590.471,598.44
10/07/20091,619.071,625.111,5981,598
10/08/20091,607.861,615.461,591.151,615.46
10/09/20091,622.121,648.981,614.611,646.79
10/12/20091,660.191,661.371,631.591,639.81
10/13/20091,634.491,642.781,614.461,628.93
10/14/20091,642.11,653.221,637.781,649.09
10/15/20091,661.691,672.081,653.331,658.99
10/16/20091,656.071,667.491,638.491,640.36
10/19/20091,633.341,649.691,614.851,649.07
10/20/20091,663.951,665.651,649.271,659.15
10/21/20091,649.811,664.521,645.561,653.86
10/22/20091,638.011,650.031,623.961,630.33
10/23/20091,643.621,647.271,633.111,640.17
10/26/20091,634.331,663.031,633.921,657.11
10/27/20091,646.761,651.631,637.151,649.53
10/28/20091,648.81,652.461,604.011,609.71
10/29/20091,584.521,587.191,564.411,585.85
10/30/20091,605.121,605.121,580.691,580.69
11/02/20091,543.241,570.151,543.241,559.09
11/03/20091,562.11,565.011,549.11,549.92
11/04/20091,556.021,579.931,550.731,579.93
11/05/20091,568.671,571.81,551.941,552.24
11/06/20091,577.641,577.641,565.481,572.46
11/09/20091,577.921,592.11,573.361,576.79
11/10/20091,595.331,600.411,580.031,582.3
11/11/20091,590.441,594.821,574.781,594.82
11/12/20091,598.551,603.011,572.721,572.73
11/13/20091,581.61,587.071,561.931,571.99
11/16/20091,577.631,592.481,566.831,592.47
11/17/20091,599.791,602.671,585.971,585.98
11/18/20091,595.881,612.631,594.861,603.97
11/19/20091,608.941,625.351,608.581,620.54
11/20/20091,613.281,624.91,612.321,620.6
11/23/20091,623.81,630.411,611.731,619.05
11/24/20091,626.931,627.111,601.141,606.42
11/25/20091,608.831,614.91,599.081,611.88
11/26/20091,606.731,621.211,599.511,599.52
11/27/20091,574.561,581.441,519.41,524.5
11/30/20091,547.651,566.511,547.651,555.6
12/01/20091,550.351,569.721,541.091,569.72
12/02/20091,582.621,597.121,579.991,591.63
12/03/20091,597.311,6151,594.51,615
12/04/20091,609.071,629.81,608.391,624.76
12/07/20091,633.31,635.721,625.441,632.65
12/08/20091,630.781,638.221,622.311,627.78
12/09/20091,615.651,634.171,609.811,634.17
12/10/20091,635.581,652.731,612.711,652.73
12/11/20091,650.571,664.051,641.541,656.9
12/14/20091,662.741,664.851,644.751,664.77
12/15/20091,659.771,667.731,657.851,665.85
12/16/20091,666.161,670.11,652.11,664.24
12/17/20091,663.651,664.651,647.661,647.84
12/18/20091,639.251,651.021,632.091,647.04
12/21/20091,646.321,650.891,637.231,644.23
12/22/20091,656.181,658.11,647.211,655.54
12/23/20091,661.441,661.681,654.871,661.35
12/24/20091,663.661,687.081,662.311,682.34
12/28/20091,695.191,695.331,679.561,685.59
12/29/20091,674.961,683.051,662.071,672.48
12/30/20091,670.191,682.771,661.111,682.77