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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,764.8636
CLOSE 1,764.9935

Low

LOW 1,532.68

High

HIGH 2,052.97
DATEOPENHIGHLOWCLOSE
01/04/20101,681.711,696.141,681.711,696.14
01/05/20101,701.621,702.391,686.451,690.62
01/06/20101,697.881,706.891,696.11,705.32
01/07/20101,702.921,707.91,683.451,683.45
01/08/20101,694.061,695.261,668.841,695.26
01/11/20101,700.791,705.731,694.121,694.12
01/12/20101,695.831,701.161,683.291,698.64
01/13/20101,683.511,687.581,671.111,671.41
01/14/20101,680.681,692.781,677.461,685.77
01/15/20101,694.651,704.431,686.121,701.8
01/18/20101,696.141,716.621,688.891,711.78
01/19/20101,719.411,723.221,706.731,710.22
01/20/20101,723.011,723.011,708.581,714.38
01/21/20101,700.531,722.011,695.181,722.01
01/22/20101,696.211,706.091,665.61,684.35
01/25/20101,662.771,681.831,660.581,670.2
01/26/20101,670.471,671.661,626.981,637.34
01/27/20101,641.881,643.641,620.551,625.48
01/28/20101,632.581,649.461,619.261,642.43
01/29/20101,6211,626.571,595.391,602.43
02/01/20101,603.871,611.991,590.81,606.44
02/02/20101,618.61,618.61,591.241,595.81
02/03/20101,614.161,618.861,602.551,615.02
02/04/20101,615.481,619.371,607.871,616.42
02/05/20101,567.591,575.161,560.991,567.12
02/08/20101,565.241,566.31,548.781,552.79
02/09/20101,550.81,571.961,549.111,570.49
02/10/20101,578.831,581.561,565.791,570.12
02/11/20101,574.951,600.411,574.771,597.81
02/12/20101,595.951,598.411,577.891,593.66
02/16/20101,589.971,608.861,586.871,601.05
02/17/20101,619.041,628.311,618.271,627.43
02/18/20101,630.891,631.711,618.811,621.19
02/19/20101,611.091,623.251,592.921,593.9
02/22/20101,617.161,630.511,617.161,627.1
02/23/20101,626.751,630.451,616.041,628.9
02/24/20101,616.551,618.461,606.241,612.83
02/25/20101,620.251,621.841,582.221,587.51
02/26/20101,593.731,596.551,580.71,594.58
03/02/20101,612.431,620.151,608.971,615.12
03/03/20101,615.251,622.631,611.351,622.44
03/04/20101,625.351,631.11,612.471,618.2
03/05/20101,624.81,634.571,624.741,634.57
03/08/20101,653.541,660.281,649.671,660.04
03/09/20101,657.941,661.261,653.981,660.83
03/10/20101,6621,662.881,653.691,662.24
03/11/20101,670.821,672.481,656.481,656.62
03/12/20101,666.591,666.861,653.031,662.74
03/15/20101,663.861,667.441,643.511,649.5
03/16/20101,654.521,655.271,642.861,648.01
03/17/20101,663.31,682.861,659.641,682.86
03/18/20101,679.211,687.71,675.11,675.17
03/19/20101,682.521,687.681,677.621,686.11
03/22/20101,678.511,680.941,664.881,672.67
03/23/20101,685.071,689.461,677.911,681.82
03/24/20101,693.561,695.031,678.071,681.01
03/25/20101,680.421,688.391,677.051,688.39
03/26/20101,683.961,699.941,680.911,697.72
03/29/20101,681.991,699.811,681.441,691.99
03/30/20101,705.511,705.571,693.831,700.19
03/31/20101,702.581,704.811,689.921,692.85
04/01/20101,695.31,719.741,695.31,719.17
04/02/20101,723.291,725.391,715.561,723.49
04/05/20101,728.271,7311,711.161,724.99
04/06/20101,732.981,732.981,719.141,726.09
04/07/20101,725.311,729.231,722.191,726.6
04/08/20101,722.131,733.781,719.511,733.78
04/09/20101,7351,737.451,710.111,724.47
04/12/20101,730.371,733.31,707.921,710.3
04/13/20101,714.961,716.091,699.581,710.59
04/14/20101,720.421,735.331,720.421,735.33
04/15/20101,745.521,747.381,729.591,743.91
04/16/20101,742.241,743.651,723.281,734.49
04/19/20101,708.391,720.031,700.691,705.3
04/20/20101,715.831,721.361,710.181,718.03
04/21/20101,730.371,748.191,729.771,747.58
04/22/20101,737.291,740.041,727.611,739.52
04/23/20101,747.921,748.461,732.881,737.03
04/26/20101,745.981,757.761,745.81,752.2
04/27/20101,748.841,756.151,742.271,749.55
04/28/20101,716.171,733.911,714.531,733.91
04/29/20101,738.771,738.771,720.671,728.42
04/30/20101,742.321,749.691,739.811,741.56
05/03/20101,735.681,740.151,709.811,721.21
05/04/20101,730.571,734.471,714.171,718.75
05/06/20101,679.791,689.161,674.111,684.71
05/07/20101,632.451,658.31,625.831,647.5
05/10/20101,661.611,679.581,654.411,677.63
05/11/20101,692.41,692.41,661.711,670.24
05/12/20101,678.791,680.161,657.671,663.03
05/13/20101,683.761,7001,682.911,694.58
05/14/20101,685.751,699.591,677.441,695.63
05/17/20101,668.571,673.011,644.711,651.51
05/18/20101,662.311,663.151,629.351,643.24
05/19/20101,621.321,630.311,601.541,630.08
05/20/20101,624.171,640.471,591.931,600.18
05/24/20101,589.831,612.911,585.621,604.93
05/25/20101,585.171,585.61,532.681,560.83
05/26/20101,575.291,582.121,549.651,582.12
05/27/20101,565.591,611.591,565.41,607.5
05/28/20101,630.141,630.181,606.761,622.78
05/31/20101,625.081,641.251,621.091,641.25
06/01/20101,634.551,643.081,623.41,630.4
06/03/20101,643.741,663.671,641.771,661.84
06/04/20101,660.991,670.941,658.521,664.13
06/07/20101,628.061,638.881,618.571,637.97
06/08/20101,635.011,656.371,630.431,651.48
06/09/20101,653.121,655.611,638.381,647.22
06/10/20101,651.921,662.321,643.711,651.7
06/11/20101,674.611,681.71,662.751,675.34
06/14/20101,683.291,698.211,681.951,690.6
06/15/20101,687.851,696.741,684.521,690.03
06/16/20101,707.981,710.571,694.921,705.33
06/17/20101,707.291,711.481,701.281,707.92
06/18/20101,710.41,712.351,701.921,711.95
06/21/20101,728.371,741.481,723.771,739.68
06/22/20101,727.961,734.421,723.961,731.48
06/23/20101,722.521,731.781,721.411,725.82
06/24/20101,724.851,739.871,721.721,739.87
06/25/20101,721.531,733.71,719.081,729.84
06/28/20101,734.531,735.271,726.251,732.03
06/29/20101,735.311,739.971,703.471,707.76
06/30/20101,678.541,699.551,675.471,698.29
07/01/20101,6871,693.91,664.541,686.24
07/02/20101,688.951,693.751,667.381,671.82
07/05/20101,675.431,680.391,664.221,675.37
07/06/20101,664.871,684.941,650.31,684.94
07/07/20101,685.771,685.771,668.611,675.65
07/08/20101,699.171,702.651,692.931,698.64
07/09/20101,708.721,723.141,697.611,723.01
07/12/20101,731.731,734.051,724.61,734.05
07/13/20101,737.921,750.481,732.851,735.08
07/14/20101,754.431,764.811,754.121,758.01
07/15/20101,754.711,759.191,748.981,751.29
07/16/20101,751.21,754.281,736.661,738.45
07/19/20101,719.141,737.91,717.971,731.95
07/20/20101,727.381,740.821,724.61,736.77
07/21/20101,752.691,755.661,740.111,748.78
07/22/20101,744.71,752.581,732.491,735.53
07/23/20101,756.381,760.621,745.041,758.06
07/26/20101,760.11,774.051,758.991,769.07
07/27/20101,775.471,778.721,765.421,768.31
07/28/20101,773.691,775.821,764.541,773.47
07/29/20101,770.441,776.961,767.961,770.88
07/30/20101,768.241,774.741,754.581,759.33
08/02/20101,771.381,784.11,767.61,782.27
08/03/20101,7961,796.281,784.571,790.6
08/04/20101,795.231,795.231,774.481,789.26
08/05/20101,796.631,797.421,773.491,783.86
08/06/20101,782.471,785.981,769.461,783.83
08/09/20101,779.381,790.211,776.721,790.17
08/10/20101,792.121,794.551,779.571,781.13
08/11/20101,775.341,776.991,754.181,758.19
08/12/20101,731.341,742.81,721.751,721.75
08/13/20101,731.151,747.111,725.241,746.24
08/16/20101,735.361,746.021,716.861,743.31
08/17/20101,737.361,757.221,734.511,755.03
08/18/20101,763.841,765.011,753.681,761.99
08/19/20101,763.61,781.071,762.981,779.64
08/20/20101,769.021,776.351,765.581,775.54
08/23/20101,780.591,788.711,766.771,767.71
08/24/20101,757.11,771.761,749.111,760.53
08/25/20101,745.771,753.571,734.791,734.79
08/26/20101,744.081,744.41,729.761,729.76
08/27/20101,7241,732.841,719.21,729.56
08/30/20101,749.021,760.351,746.211,760.13
08/31/20101,746.851,752.071,736.231,742.75
09/01/20101,751.961,767.211,748.31,764.69
09/02/20101,783.221,783.851,767.671,775.73
09/03/20101,780.81,786.041,774.951,780.02
09/06/20101,791.761,794.071,784.491,792.42
09/07/20101,792.071,796.51,786.371,787.74
09/08/20101,780.481,785.481,770.781,779.22
09/09/20101,786.831,790.471,775.071,784.36
09/10/20101,792.751,808.181,791.951,802.58
09/13/20101,812.031,819.121,807.591,818.86
09/14/20101,824.781,827.031,810.781,815.25
09/15/20101,817.31,8271,813.091,823.88
09/16/20101,822.351,824.611,811.851,811.85
09/17/20101,823.641,828.541,812.051,827.35
09/20/20101,821.521,833.781,818.61,832.63
09/24/20101,830.221,846.61,825.81,846.6
09/27/20101,856.421,862.031,851.971,860.83
09/28/20101,859.041,862.721,852.521,855.97
09/29/20101,865.271,873.791,864.431,866.45
09/30/20101,870.211,872.811,861.181,872.81
10/01/20101,872.391,8841,868.91,876.73
10/04/20101,884.491,889.51,875.931,879.29
10/05/20101,874.11,8851,868.891,878.94
10/06/20101,897.071,905.731,894.021,903.95
10/07/20101,901.21,906.021,893.141,900.85
10/08/20101,900.861,900.861,887.981,897.07
10/11/20101,908.551,909.011,885.081,889.91
10/12/20101,892.271,893.131,857.931,868.04
10/13/20101,878.581,881.21,866.411,876.15
10/14/20101,886.681,899.761,884.451,899.76
10/15/20101,898.851,903.251,893.761,902.29
10/18/20101,904.571,904.791,875.421,875.42
10/19/20101,878.981,885.231,857.321,857.32
10/20/20101,844.411,875.761,837.081,870.44
10/21/20101,878.511,879.081,858.381,874.69
10/22/20101,882.081,897.311,880.251,897.31
10/25/20101,902.511,918.871,899.081,915.71
10/26/20101,913.251,919.561,909.271,919.41
10/27/20101,919.481,924.611,902.181,909.54
10/28/20101,909.381,914.891,901.81,907.87
10/29/20101,913.611,913.951,875.311,882.95
11/01/20101,889.571,914.741,880.251,914.74
11/02/20101,912.281,920.291,907.181,918.04
11/03/20101,931.131,943.231,930.111,935.97
11/04/20101,941.561,945.581,936.041,942.5
11/05/20101,962.341,966.991,938.571,938.96
11/08/20101,946.761,948.441,930.291,942.41
11/09/20101,943.561,947.661,935.381,947.46
11/10/20101,945.731,967.851,945.281,967.85
11/11/20101,966.51,976.461,914.731,914.73
11/12/20101,951.351,958.221,899.491,913.12
11/15/20101,918.691,925.431,900.251,913.81
11/16/20101,912.111,916.071,8901,899.13
11/17/20101,877.231,908.171,875.341,897.11
11/18/20101,908.381,929.241,904.371,927.86
11/19/20101,936.741,940.961,927.811,940.96
11/22/20101,947.011,954.781,939.511,944.34
11/23/20101,938.911,943.481,919.151,928.94
11/24/20101,883.921,928.451,882.521,925.98
11/25/20101,934.971,935.591,916.161,927.68
11/26/20101,932.781,936.721,893.941,901.8
11/29/20101,904.951,912.531,880.581,895.54
11/30/20101,889.891,917.571,889.861,904.63
12/01/20101,907.71,929.321,904.711,929.32
12/02/20101,943.711,950.261,940.231,950.26
12/03/20101,960.611,960.611,948.511,957.26
12/06/20101,961.231,961.471,946.351,953.64
12/07/20101,955.631,964.641,952.561,962.52
12/08/20101,960.31,970.911,953.971,955.72
12/09/20101,963.881,988.961,961.681,988.96
12/10/20101,984.111,991.961,979.731,986.14
12/13/20101,993.421,997.361,983.931,996.59
12/14/20102,000.62,009.051,996.822,009.05
12/15/20102,009.22,017.482,004.062,017.48
12/16/20102,009.862,019.492,002.332,009.24
12/17/20102,018.282,027.552,010.752,026.3
12/20/20102,008.142,021.71,996.442,020.28
12/21/20102,035.112,043.812,032.662,037.09
12/22/20102,039.352,045.392,035.252,038.11
12/23/20102,042.412,043.622,028.782,037.53
12/24/20102,040.642,042.892,027.962,029.6
12/27/20102,024.562,034.622,018.752,022.19
12/28/20102,028.412,041.832,026.572,033.32
12/29/20102,028.572,043.492,027.522,043.49
12/30/20102,047.822,052.972,041.662,051