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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,930.4805
CLOSE 1,930.3727

Low

LOW 1,758.99

High

HIGH 2,057.28
DATEOPENHIGHLOWCLOSE
01/02/20121,831.691,837.811,814.551,826.37
01/03/20121,846.561,875.411,846.561,875.41
01/04/20121,883.481,884.691,866.221,866.22
01/05/20121,869.421,875.971,860.571,863.74
01/06/20121,867.121,867.121,824.291,843.14
01/09/20121,832.041,832.041,810.481,826.49
01/10/20121,841.131,859.551,840.471,853.22
01/11/20121,857.541,857.821,843.121,845.55
01/12/20121,853.11,864.571,837.961,864.57
01/13/20121,865.721,881.841,861.531,875.68
01/16/20121,860.771,863.321,843.861,859.27
01/17/20121,878.161,892.761,878.161,892.74
01/18/20121,891.171,898.71,884.331,892.39
01/19/20121,912.431,914.981,902.021,914.97
01/20/20121,922.131,952.091,922.131,949.89
01/25/20121,947.741,973.351,945.141,952.23
01/26/20121,959.191,962.711,949.511,957.18
01/27/20121,960.71,966.21,949.461,964.83
01/30/20121,956.631,961.61,936.141,940.55
01/31/20121,943.251,960.441,936.681,955.79
02/01/20121,948.571,969.81,947.461,959.24
02/02/20121,982.231,993.881,977.321,984.3
02/03/20121,982.241,982.621,961.951,972.34
02/06/20121,994.211,996.051,964.771,973.13
02/07/20121,976.771,983.821,971.331,981.59
02/08/20121,985.212,003.731,982.992,003.73
02/09/20121,998.22,014.621,978.512,014.62
02/10/20122,010.042,011.521,986.961,993.71
02/13/20122,000.662,010.661,991.282,005.74
02/14/20121,999.532,008.651,995.62,002.64
02/15/20122,0122,026.752,009.682,025.32
02/16/20122,005.372,012.441,995.991,997.45
02/17/20122,025.562,031.42,019.792,023.47
02/20/20122,041.512,047.432,024.592,024.9
02/21/20122,022.052,030.462,007.462,024.24
02/22/20122,018.072,028.932,015.32,028.65
02/23/20122,016.462,016.462,001.252,007.8001
02/24/20122,010.62,019.91,998.392,019.89
02/27/20122,013.612,013.691,987.741,991.16
02/28/20121,995.932,006.261,992.662,003.69
02/29/20122,015.382,033.632,015.382,030.25
03/02/20122,041.522,046.822,033.52,034.63
03/05/20122,028.972,030.572,011.52,016.06
03/06/20122,019.282,023.831,988.862,000.36
03/07/20121,968.721,987.971,966.691,982.15
03/08/20121,989.32,004.721,978.792,000.76
03/09/20122,017.672,022.952,001.672,018.3
03/12/20122,018.732,019.142,001.52,002.5
03/13/20122,012.912,028.982,012.912,025.04
03/14/20122,050.52,057.282,045.082,045.08
03/15/20122,044.012,050.482,038.62,043.76
03/16/20122,054.632,054.992,034.212,034.44
03/19/20122,040.072,050.872,036.352,047
03/20/20122,046.382,055.342,035.262,042.15
03/21/20122,031.582,039.82,022.972,027.23
03/22/20122,026.752,031.422,017.932,026.12
03/23/20122,015.072,029.772,013.722,026.83
03/26/20122,035.172,041.052,012.862,019.19
03/27/20122,042.472,043.752,028.392,039.76
03/28/20122,034.352,038.452,028.112,031.74
03/29/20122,019.412,025.232,004.942,014.41
03/30/20122,011.52,018.092,002.612,014.04
04/02/20122,022.422,031.792,015.722,029.29
04/03/20122,040.812,051.82,038.522,049.28
04/04/20122,046.92,048.112,015.572,018.61
04/05/20122,006.272,030.691,997.122,028.77
04/06/20122,026.322,033.492,022.812,029.03
04/09/20122,008.032,009.361,995.81,997.08
04/10/20122,000.772,011.271,990.131,994.41
04/12/20121,985.161,986.631,969.091,986.63
04/13/20122,001.712,011.371,996.232,008.91
04/16/20121,985.281,998.351,982.931,992.63
04/17/20121,995.331,999.51,982.441,985.3
04/18/20122,014.232,014.952,001.592,004.53
04/19/20122,000.42,008.821,994.611,999.86
04/20/20121,988.221,988.221,970.541,974.65
04/23/20121,971.391,980.941,964.121,972.63
04/24/20121,956.751,972.241,954.011,963.42
04/25/20121,980.511,980.511,961.971,961.98
04/26/20121,976.821,979.431,955.051,964.04
04/27/20121,972.051,983.261,967.841,975.35
04/30/20121,989.521,991.121,975.461,981.99
05/02/20121,994.172,001.111,989.551,999.07
05/03/20121,995.781,998.91,990.451,995.11
05/04/20121,987.031,992.11,981.581,989.15
05/07/20121,956.061,960.511,952.421,956.44
05/08/20121,967.281,969.641,961.441,967.01
05/09/20121,958.311,962.041,945.311,950.29
05/10/20121,944.81,951.511,937.141,944.93
05/11/20121,9391,9391,915.691,917.13
05/14/20121,917.261,921.651,900.431,913.73
05/15/20121,897.741,904.991,881.81,898.96
05/16/20121,886.691,889.291,840.231,840.53
05/17/20121,842.831,856.341,833.081,845.24
05/18/20121,813.791,813.791,779.471,782.46
05/21/20121,801.481,804.481,788.331,799.13
05/22/20121,825.821,831.061,813.531,828.69
05/23/20121,815.331,815.331,796.51,808.62
05/24/20121,807.071,816.981,800.741,814.47
05/25/20121,818.621,831.781,815.541,824.17
05/29/20121,821.631,851.941,817.91,849.91
05/30/20121,846.121,846.61,828.831,844.86
05/31/20121,819.991,843.491,813.011,843.47
06/01/20121,832.081,8421,821.981,834.51
06/04/20121,782.581,794.021,776.851,783.13
06/05/20121,799.881,806.111,791.841,801.85
06/07/20121,839.491,853.21,839.491,847.95
06/08/20121,8541,854.591,832.831,835.64
06/11/20121,860.91,869.331,859.741,867.04
06/12/20121,840.561,857.931,840.11,854.74
06/13/20121,867.451,867.451,849.711,859.32
06/14/20121,856.571,871.481,855.061,871.48
06/15/20121,871.481,871.481,847.191,858.16
06/18/20121,892.911,901.111,887.051,891.71
06/19/20121,885.561,895.321,883.561,891.77
06/20/20121,908.191,908.191,895.271,904.12
06/21/20121,895.511,900.441,879.651,889.15
06/22/20121,861.441,863.571,843.571,847.39
06/25/20121,842.761,842.761,813.411,825.38
06/26/20121,818.511,826.661,814.461,817.81
06/27/20121,815.71,821.471,795.161,817.65
06/28/20121,826.371,827.351,806.081,819.18
06/29/20121,808.611,854.011,801.631,854.01
07/02/20121,864.731,865.931,851.281,851.65
07/03/20121,858.71,871.081,858.441,867.82
07/04/20121,875.521,881.681,871.841,874.45
07/05/20121,870.531,878.131,866.911,875.49
07/06/20121,877.741,880.361,850.11,858.2
07/09/20121,840.31,844.321,833.111,836.13
07/10/20121,843.771,845.941,823.791,829.45
07/11/20121,825.531,827.61,813.791,826.39
07/12/20121,827.821,830.771,785.321,785.39
07/13/20121,790.981,820.661,773.671,812.89
07/16/20121,820.341,821.841,807.111,817.79
07/17/20121,808.631,835.641,802.071,821.96
07/18/20121,821.281,827.951,790.361,794.91
07/19/20121,820.841,830.091,815.711,822.96
07/20/20121,823.951,830.261,818.841,822.93
07/23/20121,799.241,799.241,780.011,789.44
07/24/20121,784.471,796.021,781.61,793.93
07/25/20121,760.221,785.841,758.991,769.31
07/26/20121,778.011,787.21,766.811,782.47
07/27/20121,812.981,829.161,805.921,829.16
07/30/20121,847.011,850.271,841.41,843.79
07/31/20121,845.461,896.831,842.511,881.99
08/01/20121,870.581,886.321,867.281,879.93
08/02/20121,883.681,885.891,864.861,869.4
08/03/20121,846.581,864.131,843.871,848.68
08/06/20121,883.621,894.921,881.861,885.88
08/07/20121,883.821,891.61,881.661,886.8
08/08/20121,896.581,919.611,896.561,903.23
08/09/20121,907.131,947.081,907.131,940.59
08/10/20121,937.891,948.051,933.931,946.4
08/13/20121,945.331,946.21,932.41,932.44
08/14/20121,942.611,957.151,939.451,956.96
08/16/20121,956.351,959.921,947.261,957.91
08/17/20121,964.071,964.071,941.791,946.54
08/20/20121,944.671,949.891,938.251,946.31
08/21/20121,954.511,961.071,942.611,943.22
08/22/20121,939.61,947.431,917.481,935.19
08/23/20121,934.561,942.971,924.51,942.54
08/24/20121,921.081,927.11,913.751,919.81
08/27/20121,909.021,925.151,907.51,917.87
08/28/20121,922.021,925.71,910.581,916.33
08/29/20121,920.491,9311,914.821,928.54
08/30/20121,922.821,922.821,897.071,906.38
08/31/20121,897.161,912.241,896.841,905.12
09/03/20121,909.061,921.841,885.031,912.71
09/04/20121,911.471,916.161,906.221,907.13
09/05/20121,894.71,894.71,874.031,874.03
09/06/20121,881.541,888.181,873.491,881.24
09/07/20121,918.361,929.581,915.561,929.58
09/10/20121,934.631,937.851,924.71,924.7
09/11/20121,920.461,923.091,912.471,920
09/12/20121,931.441,953.031,927.751,950.03
09/13/20121,948.271,955.031,938.741,950.69
09/14/20121,994.422,008.971,991.132,007.58
09/17/20122,005.542,011.51,997.792,002.35
09/18/20121,998.32,005.731,995.832,004.96
09/19/20122,000.22,012.741,993.912,007.88
09/20/20121,997.652,004.541,987.941,990.33
09/21/20122,000.052,005.111,991.562,002.37
09/24/20121,996.422,005.451,977.72,003.44
09/25/20121,994.082,004.261,988.881,991.41
09/26/20121,973.111,986.281,968.851,980.44
09/27/20121,969.651,991.261,969.61,988.7
09/28/20122,000.012,000.011,988.411,996.21
10/02/20121,998.522,003.631,995.121,996.03
10/04/20121,998.731,998.991,983.031,992.68
10/05/20122,004.622,007.841,991.211,995.17
10/08/20121,994.051,994.051,979.241,981.89
10/09/20121,982.091,992.321,9791,979.04
10/10/20121,961.91,962.721,948.221,948.22
10/11/20121,934.491,949.741,919.821,933.09
10/12/20121,937.851,940.321,927.391,933.26
10/15/20121,927.821,937.151,921.321,925.59
10/16/20121,942.511,944.221,931.091,941.54
10/17/20121,955.781,965.531,949.711,955.15
10/18/20121,960.391,963.531,954.11,959.12
10/19/20121,954.331,958.641,938.961,943.84
10/22/20121,910.981,942.641,910.231,941.59
10/23/20121,943.791,944.381,926.811,926.81
10/24/20121,907.161,922.021,901.621,913.96
10/25/20121,906.911,924.511,904.951,924.5
10/26/20121,917.641,921.251,890.151,891.43
10/29/20121,901.831,905.221,884.771,891.52
10/30/20121,894.051,913.521,893.751,899.58
10/31/20121,912.831,918.41,909.081,912.06
11/01/20121,903.571,904.991,887.561,898.44
11/02/20121,920.551,921.981,915.111,918.72
11/05/20121,905.461,914.381,903.321,908.22
11/06/20121,911.831,928.171,908.491,928.17
11/07/20121,933.791,937.551,916.811,937.55
11/08/20121,912.641,918.691,905.621,914.41
11/09/20121,893.091,907.571,879.061,904.41
11/12/20121,899.31,903.811,892.681,900.87
11/13/20121,904.191,904.971,881.851,889.7
11/14/20121,891.451,895.481,880.611,894.04
11/15/20121,870.291,875.491,859.791,870.72
11/16/20121,865.811,872.691,856.811,860.83
11/19/20121,869.761,884.111,869.231,878.1
11/20/20121,896.581,897.561,886.341,890.18
11/21/20121,895.721,899.61,878.251,884.04
11/22/20121,894.661,903.271,893.181,899.5
11/23/20121,901.731,911.331,894.581,911.33
11/26/20121,918.011,918.111,905.951,908.51
11/27/20121,917.141,930.241,913.971,925.2
11/28/20121,916.311,916.761,906.21,912.78
11/29/20121,922.861,935.11,922.511,934.85
11/30/20121,932.711,941.841,927.981,932.9
12/03/20121,937.281,944.751,933.671,940.02
12/04/20121,932.661,938.281,928.091,935.18
12/05/20121,933.451,949.71,930.151,947.04
12/06/20121,948.551,955.071,946.031,949.62
12/07/20121,953.171,963.061,952.831,957.45
12/10/20121,965.711,970.191,955.391,957.42
12/11/20121,962.521,965.681,956.751,964.62
12/12/20121,972.331,975.441,966.911,975.44
12/13/20121,976.182,002.781,976.182,002.77
12/14/20121,989.421,999.651,985.191,995.04
12/17/20121,993.181,999.381,981.131,983.07
12/18/20121,990.721,993.091,979.221,993.09
12/20/20122,002.112,006.081,991.811,999.5
12/21/20122,004.612,004.671,976.091,980.42
12/24/20121,984.181,985.571,9771,981.82
12/26/20121,992.12,000.921,982.251,982.25
12/27/20121,979.461,987.911,971.531,987.35
12/28/20121,984.842,002.671,984.841,997.05