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
09:05:40
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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,985.7016
CLOSE 1,983.4197

Low

LOW 1,644.11

High

HIGH 2,231.47
DATEOPENHIGHLOWCLOSE
01/03/20112,063.692,070.092,054.832,070.08
01/04/20112,074.562,085.142,069.122,085.14
01/05/20112,083.12,087.142,076.922,082.55
01/06/20112,094.352,096.652,066.12,077.61
01/07/20112,073.682,086.22,068.662,086.2
01/10/20112,082.292,088.642,069.32,080.81
01/11/20112,079.852,088.322,059.672,088.32
01/12/20112,091.72,0982,085.992,094.95
01/13/20112,097.042,109.342,083.82,089.48
01/14/20112,089.72,108.172,076.442,108.17
01/17/20112,112.372,118.862,099.842,099.85
01/18/20112,095.852,111.42,093.322,096.48
01/19/20112,106.532,119.242,084.082,115.69
01/20/20112,111.412,114.22,102.612,106.66
01/21/20112,103.742,104.392,066.822,069.92
01/24/20112,067.322,082.972,0642,082.16
01/25/20112,092.272,105.332,083.82,086.67
01/26/20112,093.592,112.332,092.412,110.46
01/27/20112,115.042,121.062,108.532,115.01
01/28/20112,115.692,119.492,095.362,107.87
01/31/20112,080.62,089.722,069.732,069.73
02/01/20112,079.922,086.562,071.732,072.03
02/07/20112,102.762,107.832,081.732,081.74
02/08/20112,090.472,092.432,066.712,069.7
02/09/20112,077.122,077.122,037.32,045.58
02/10/20112,041.072,043.072,008.52,008.5
02/11/20112,010.292,021.421,975.471,977.19
02/14/20111,999.092,015.841,986.942,014.59
02/15/20112,018.42,029.992,003.582,010.52
02/16/20112,007.082,021.691,989.111,989.11
02/17/20112,0022,006.591,959.711,977.22
02/18/20111,989.242,015.781,981.752,013.14
02/21/20112,014.152,014.981,991.72,005.3
02/22/20111,978.341,982.71,958.771,969.92
02/23/20111,962.71,977.991,951.751,961.63
02/24/20111,957.631,970.661,945.411,949.88
02/25/20111,956.021,965.481,941.151,963.43
02/28/20111,954.41,958.591,935.931,939.3
03/02/20111,922.381,940.781,921.341,928.24
03/03/20111,942.241,970.661,941.231,970.66
03/04/20111,989.882,008.891,984.152,004.68
03/07/20111,996.482,005.431,978.131,980.27
03/08/20111,984.082,007.241,974.731,996.32
03/09/20112,007.792,016.681,991.522,001.47
03/10/20111,999.382,001.271,973.881,981.58
03/11/20111,956.341,970.71,949.321,955.54
03/14/20111,949.081,971.231,928.991,971.23
03/15/20111,966.821,985.821,882.091,923.92
03/16/20111,951.681,965.151,931.381,957.97
03/17/20111,921.591,961.091,919.131,959.03
03/18/20111,963.171,988.041,960.491,981.13
03/21/20111,985.472,005.321,985.152,003.42
03/22/20112,012.482,016.272,004.362,013.66
03/23/20112,019.182,022.142,005.592,012.18
03/24/20112,022.262,036.932,022.082,036.78
03/25/20112,058.352,060.292,041.722,054.04
03/28/20112,054.282,059.922,043.992,056.39
03/29/20112,052.872,072.132,050.092,072.13
03/30/20112,075.912,100.22,074.262,091.38
03/31/20112,098.092,106.742,089.122,106.7
04/01/20112,107.672,121.022,101.832,121.01
04/04/20112,124.372,125.532,103.822,115.87
04/05/20112,118.082,130.432,107.782,130.43
04/06/20112,129.132,136.292,119.662,126.71
04/07/20112,133.312,135.732,111.542,122.14
04/08/20112,119.012,135.982,118.722,127.97
04/11/20112,127.22,135.332,115.892,122.39
04/12/20112,117.212,117.212,088.672,089.4
04/13/20112,091.682,121.932,081.982,121.92
04/14/20112,116.492,141.072,109.632,141.06
04/15/20112,136.272,142.712,126.592,140.5
04/18/20112,146.832,149.452,128.022,137.72
04/19/20112,117.942,136.952,111.62,122.68
04/20/20112,146.382,169.942,138.82,169.91
04/21/20112,190.642,211.362,183.522,198.54
04/22/20112,203.042,208.062,190.872,197.82
04/25/20112,205.22,218.072,199.272,216
04/26/20112,219.472,222.562,196.762,206.3
04/27/20112,225.952,231.472,191.822,206.7
04/28/20112,215.422,225.352,194.152,208.35
04/29/20112,211.332,219.62,177.82,192.36
05/02/20112,203.092,229.092,202.922,228.96
05/03/20112,224.42,228.042,188.112,200.73
05/04/20112,196.92,201.692,173.212,180.64
05/06/20112,153.52,156.812,133.972,147.45
05/09/20112,157.952,161.932,136.592,139.17
05/11/20112,161.442,166.632,144.942,166.63
05/12/20112,139.242,149.422,122.62,122.65
05/13/20112,133.992,134.532,103.062,120.08
05/16/20112,104.672,115.252,097.162,104.18
05/17/20112,103.822,111.442,092.322,102.41
05/18/20112,110.72,138.722,106.412,135.78
05/19/20112,141.292,143.412,092.612,095.51
05/20/20112,101.452,112.482,084.062,111.5
05/23/20112,100.442,100.442,055.712,055.71
05/24/20112,052.442,070.642,048.552,061.76
05/25/20112,073.532,082.122,030.682,035.87
05/26/20112,059.932,094.352,056.492,091.91
05/27/20112,087.362,111.362,085.242,100.24
05/30/20112,115.272,116.132,085.752,093.79
05/31/20112,104.162,146.792,102.772,142.47
06/01/20112,142.672,152.952,132.852,141.34
06/02/20112,098.372,126.82,093.972,114.2
06/03/20112,123.472,131.932,108.752,113.47
06/07/20112,093.452,106.852,091.262,099.71
06/08/20112,102.972,109.112,068.782,083.35
06/09/20112,076.72,088.822,067.582,071.42
06/10/20112,085.852,093.942,045.242,046.67
06/13/20112,030.542,057.652,025.422,048.74
06/14/20112,045.222,082.252,040.692,076.83
06/15/20112,087.962,0912,064.822,086.53
06/16/20112,057.162,068.172,043.812,046.63
06/17/20112,057.462,058.672,008.842,031.93
06/20/20112,034.352,047.122,017.522,019.65
06/21/20112,041.152,051.192,015.862,048.17
06/22/20112,066.912,074.462,059.362,063.9
06/23/20112,048.062,064.962,048.062,055.86
06/24/20112,063.922,090.822,062.262,090.81
06/27/20112,076.012,076.942,058.42,070.29
06/28/20112,092.942,099.942,062.912,062.91
06/29/20112,097.872,098.952,081.712,094.42
06/30/20112,103.592,105.472,091.092,100.69
07/01/20112,120.032,131.672,116.682,125.74
07/04/20112,143.242,153.292,141.982,145.3
07/05/20112,149.42,163.372,145.872,161.75
07/06/20112,156.942,171.192,155.332,171.19
07/07/20112,167.182,184.942,165.152,180.59
07/08/20112,192.832,192.832,173.962,180.35
07/11/20112,167.942,171.292,151.842,157.16
07/12/20112,131.072,136.982,107.952,109.73
07/13/20112,117.122,129.642,107.632,129.64
07/14/20112,119.062,130.082,105.242,130.07
07/15/20112,123.572,145.22,1232,145.2
07/18/20112,149.972,149.972,121.732,130.48
07/19/20112,127.132,140.442,123.432,130.21
07/20/20112,158.882,164.222,149.252,154.95
07/21/20112,153.942,155.492,135.662,145.04
07/22/20112,1622,171.242,153.492,171.23
07/25/20112,1542,158.352,146.992,150.48
07/26/20112,163.082,168.72,148.222,168.7
07/27/20112,152.662,174.732,151.842,174.31
07/28/20112,138.612,160.442,138.612,155.85
07/29/20112,159.272,159.272,133.212,133.21
08/01/20112,160.092,173.282,158.242,172.31
08/02/20112,152.852,155.442,114.752,121.27
08/03/20112,079.192,080.762,056.532,066.26
08/04/20112,067.172,071.032,015.232,018.47
08/05/20111,937.171,966.731,920.671,943.75
08/08/20111,916.571,939.921,8001,869.45
08/09/20111,807.881,828.631,684.681,801.35
08/10/20111,877.41,877.41,802.291,806.24
08/11/20111,733.921,832.481,733.921,817.44
08/12/20111,844.131,847.121,788.971,793.31
08/16/20111,850.531,879.871,848.821,879.87
08/17/20111,868.851,906.611,868.61,892.67
08/18/20111,891.821,894.941,833.341,860.58
08/19/20111,789.781,797.181,744.861,744.88
08/22/20111,756.591,763.641,704.541,710.7
08/23/20111,735.231,781.921,719.971,776.68
08/24/20111,788.391,799.111,744.071,754.78
08/25/20111,791.081,803.771,762.791,764.58
08/26/20111,754.391,782.91,754.391,778.95
08/29/20111,807.61,836.661,787.291,829.5
08/30/20111,853.771,863.511,835.651,843.82
08/31/20111,846.891,880.111,837.821,880.11
09/01/20111,887.211,928.41,877.41,880.7
09/02/20111,872.621,890.861,853.71,867.75
09/05/20111,829.31,829.751,785.821,785.83
09/06/20111,752.981,790.471,744.031,766.71
09/07/20111,811.61,833.541,798.791,833.46
09/08/20111,858.051,858.051,826.441,846.64
09/09/20111,817.11,847.051,812.91,812.93
09/14/20111,804.091,807.471,743.781,749.16
09/15/20111,797.181,806.631,742.911,774.08
09/16/20111,819.451,844.521,807.621,840.1
09/19/20111,818.91,839.821,813.11,820.94
09/20/20111,819.841,840.731,793.751,837.97
09/21/20111,842.171,869.771,831.951,854.28
09/22/20111,807.241,819.811,785.691,800.55
09/23/20111,736.381,743.491,697.391,697.44
09/26/20111,720.51,721.031,644.111,652.71
09/27/20111,704.251,735.711,695.051,735.71
09/28/20111,751.041,762.671,723.081,723.09
09/29/20111,713.11,769.751,706.91,769.29
09/30/20111,759.521,774.291,742.891,769.65
10/04/20111,683.941,706.451,658.061,706.19
10/05/20111,718.521,718.521,659.311,666.52
10/06/20111,714.841,733.71,707.771,710.32
10/07/20111,751.551,765.431,747.421,759.77
10/10/20111,763.31,783.371,761.681,766.44
10/11/20111,810.361,811.141,792.781,795.02
10/12/20111,789.651,810.511,778.971,809.5
10/13/20111,831.951,837.491,823.11,823.1
10/14/20111,816.191,839.191,803.421,835.4
10/17/20111,855.721,865.181,845.431,865.18
10/18/20111,826.441,845.181,822.911,838.9
10/19/20111,851.841,855.931,834.381,855.92
10/20/20111,857.461,870.51,804.111,805.09
10/21/20111,831.891,843.511,809.421,838.38
10/24/20111,858.261,898.321,858.231,898.32
10/25/20111,900.991,905.781,883.681,888.65
10/26/20111,871.691,896.021,864.991,894.31
10/27/20111,906.161,923.981,891.231,922.04
10/28/20111,961.091,963.741,920.811,929.48
10/31/20111,922.311,941.321,902.041,909.03
11/01/20111,891.221,925.081,891.221,909.63
11/02/20111,870.511,899.351,859.831,898.01
11/03/20111,895.141,895.141,863.571,869.96
11/04/20111,911.561,929.011,906.331,928.41
11/07/20111,932.951,932.951,915.381,919.1
11/08/20111,927.891,928.071,900.091,903.14
11/09/20111,925.861,929.651,897.471,907.53
11/10/20111,860.961,862.271,813.251,813.25
11/11/20111,840.981,863.461,823.871,863.45
11/14/20111,889.331,907.621,889.331,902.81
11/15/20111,888.671,900.581,878.421,886.12
11/16/20111,898.141,911.331,853.131,856.07
11/17/20111,862.871,876.881,835.731,876.67
11/18/20111,839.631,850.041,832.171,839.17
11/21/20111,833.91,833.91,811.691,820.03
11/22/20111,798.411,830.841,797.931,826.28
11/23/20111,820.861,820.861,780.241,783.1
11/24/20111,775.821,800.011,769.431,795.06
11/25/20111,780.061,790.811,766.731,776.4
11/28/20111,804.81,816.651,795.391,815.28
11/29/20111,828.31,856.761,823.931,856.52
11/30/20111,847.171,858.11,838.71,847.51
12/01/20111,911.51,926.331,908.331,916.18
12/02/20111,914.411,920.641,905.691,916.04
12/05/20111,928.461,929.181,911.611,922.9
12/06/20111,914.491,920.71,892.011,902.82
12/07/20111,914.51,921.521,904.521,919.42
12/08/20111,911.071,925.561,898.341,912.39
12/09/20111,883.861,894.591,872.671,874.75
12/12/20111,902.751,903.191,890.181,899.76
12/13/20111,877.41,880.41,863.771,864.06
12/14/20111,852.21,864.791,851.891,857.75
12/15/20111,834.821,840.941,817.611,819.11
12/16/20111,827.831,842.941,823.681,839.96
12/19/20111,829.491,829.491,750.61,776.93
12/20/20111,791.621,797.591,780.11,793.06
12/21/20111,837.991,850.671,831.261,848.41
12/22/20111,841.231,847.491,835.911,847.49
12/23/20111,861.071,872.311,859.41,867.22
12/26/20111,873.071,873.791,851.991,856.7
12/27/20111,856.781,864.711,813.481,842.02
12/28/20111,833.261,833.261,817.971,825.12
12/29/20111,815.631,835.191,806.881,825.74