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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,962.1419
CLOSE 1,960.4997

Low

LOW 1,770.53

High

HIGH 2,063.28
DATEOPENHIGHLOWCLOSE
01/02/20132,013.742,033.662,012.32,031.1
01/03/20132,041.242,042.482,018.492,019.41
01/04/20132,017.882,018.632,001.532,011.94
01/07/20132,012.152,0141,996.472,011.25
01/08/20132,003.222,009.991,997.911,997.94
01/09/20132,001.982,007.721,989.481,991.81
01/10/20131,993.872,008.471,988.042,006.8
01/11/20132,017.382,017.921,984.161,996.67
01/14/20131,993.822,007.041,989.242,007.04
01/15/20132,006.892,016.371,983.741,983.74
01/16/20131,988.441,996.461,970.011,977.45
01/17/20131,983.671,986.341,964.621,974.27
01/18/20131,987.651,988.471,976.721,987.85
01/21/20131,987.961,991.981,972.641,986.86
01/22/20131,986.581,999.351,981.881,996.52
01/23/20132,003.372,008.061,980.411,980.41
01/24/20131,970.851,980.031,960.751,964.48
01/25/20131,966.41,966.831,934.891,946.69
01/28/20131,940.331,943.491,930.371,939.71
01/29/20131,946.111,958.881,944.811,955.96
01/30/20131,961.921,967.291,950.671,964.43
01/31/20131,960.781,965.921,954.531,961.94
02/01/20131,964.751,966.541,942.441,957.79
02/04/20131,968.951,969.131,952.831,953.21
02/05/20131,936.921,9441,928.751,938.18
02/06/20131,943.331,944.441,935.441,936.19
02/07/20131,939.421,946.671,931.11,931.77
02/08/20131,9301,955.861,929.811,950.9
02/12/20131,958.461,958.651,943.631,945.79
02/13/20131,952.861,976.071,950.581,976.07
02/14/20131,977.421,986.141,972.81,979.61
02/15/20131,981.061,982.761,976.121,981.18
02/18/20131,979.421,985.411,973.651,981.91
02/19/20131,981.961,990.091,979.851,985.83
02/20/20131,997.042,024.641,995.312,024.64
02/21/20132,014.52,021.242,010.912,015.22
02/22/20132,007.342,029.442,006.592,018.89
02/25/20132,022.512,022.772,008.782,009.52
02/26/20131,993.122,005.861,991.962,000.01
02/27/20132,008.942,014.961,999.652,004.04
02/28/20132,019.052,030.852,016.152,026.49
03/04/20132,028.552,029.322,011.092,013.15
03/05/20132,022.412,031.652,016.62,016.61
03/06/20132,033.172,033.892,016.652,020.74
03/07/20132,018.632,018.631,998.292,004.4
03/08/20132,001.972,007.371,994.252,006.01
03/11/20132,000.572,006.31,982.382,003.35
03/12/20132,006.842,007.441,990.171,993.34
03/13/20131,994.791,999.731,988.191,999.73
03/14/20132,000.072,002.131,978.572,002.13
03/15/20132,009.712,009.711,985.911,986.5
03/18/20131,974.711,982.921,968.181,968.18
03/19/20131,978.411,989.461,973.231,978.56
03/20/20131,969.191,978.171,959.41,959.41
03/21/20131,969.31,973.261,950.821,950.82
03/22/20131,949.031,956.331,946.051,948.71
03/25/20131,968.851,981.751,968.141,977.67
03/26/20131,976.811,990.231,975.61,983.7
03/27/20131,991.911,996.561,973.721,993.44
03/28/20131,989.71,995.311,985.451,993.52
03/29/20132,007.122,013.212,003.962,004.89
04/01/20132,009.942,010.151,994.541,995.99
04/02/20131,996.812,001.781,973.271,986.15
04/03/20131,990.711,992.41,972.021,983.22
04/04/20131,963.391,965.191,938.891,959.45
04/05/20131,948.331,952.11,916.771,927.23
04/08/20131,927.041,933.951,918.691,918.69
04/09/20131,918.131,934.741,901.961,920.74
04/10/20131,933.731,939.191,923.431,935.58
04/11/20131,944.531,949.81,926.541,949.8
04/12/20131,954.221,956.211,919.91,924.23
04/15/20131,916.061,927.721,907.351,920.45
04/16/20131,900.181,926.651,896.691,922.21
04/17/20131,934.611,934.821,910.781,923.84
04/18/20131,916.551,919.531,900.051,900.06
04/19/20131,899.351,910.241,888.31,906.75
04/22/20131,903.971,926.311,901.981,926.31
04/23/20131,924.431,924.791,908.771,918.63
04/24/20131,931.061,939.351,921.031,935.31
04/25/20131,937.881,951.661,935.811,951.6
04/26/20131,949.921,951.861,942.371,944.56
04/29/20131,948.871,948.971,934.681,940.7
04/30/20131,947.071,967.061,946.991,963.95
05/02/20131,961.671,966.681,954.281,957.21
05/03/20131,967.881,968.041,953.41,965.71
05/06/20131,977.441,983.641,960.141,961.48
05/07/20131,962.281,962.871,951.271,954.35
05/08/20131,961.731,964.081,952.381,956.45
05/09/20131,963.611,982.321,961.51,979.45
05/10/20131,975.481,975.481,944.751,944.75
05/13/20131,936.861,948.71,935.571,948.7
05/14/20131,954.391,972.51,954.131,968.83
05/15/20131,971.961,972.441,963.521,971.26
05/16/20131,980.031,991.981,980.031,986.81
05/20/20131,990.361,991.271,982.431,982.43
05/21/20131,994.021,995.11,976.171,981.09
05/22/20131,991.761,998.71,987.231,993.83
05/23/20131,985.911,991.351,969.191,969.19
05/24/20131,979.351,979.931,961.591,973.45
05/27/20131,974.591,984.131,971.531,979.97
05/28/20131,983.581,991.21,978.891,986.22
05/29/20131,993.692,009.431,992.682,001.2
05/30/20131,999.832,008.231,997.842,000.1
05/31/20132,009.252,013.292,000.822,001.05
06/03/20131,993.112,000.561,989.511,989.57
06/04/20131,998.381,999.731,979.421,989.51
06/05/20131,988.941,989.291,959.191,959.19
06/07/20131,953.831,954.821,923.841,923.85
06/10/20131,927.191,934.921,923.591,932.7
06/11/20131,933.11,933.341,910.051,920.68
06/12/20131,913.61,921.541,907.291,909.91
06/13/20131,905.11,911.041,881.241,882.73
06/14/20131,895.771,896.61,881.51,889.24
06/17/20131,889.451,897.71,878.41,883.1
06/18/20131,887.721,900.631,872.71,900.62
06/19/20131,899.51,899.51,883.411,888.31
06/20/20131,864.371,873.181,844.411,850.49
06/21/20131,806.41,823.991,806.021,822.83
06/24/20131,821.221,821.221,798.981,799.01
06/25/20131,790.331,807.621,770.531,780.63
06/26/20131,799.741,799.741,772.491,783.45
06/27/20131,809.551,839.521,809.41,834.7
06/28/20131,844.61,864.091,844.61,863.32
07/01/20131,851.571,866.631,850.031,855.73
07/02/20131,861.261,867.181,850.291,855.02
07/03/20131,854.291,860.461,823.11,824.66
07/04/20131,830.491,840.381,825.621,839.14
07/05/20131,848.971,857.391,828.751,833.31
07/08/20131,830.811,840.571,809.721,816.85
07/09/20131,828.631,831.351,815.031,830.35
07/10/20131,835.941,836.911,818.941,824.16
07/11/20131,840.341,877.61,840.341,877.6
07/12/20131,873.661,873.661,863.41,869.98
07/15/20131,870.261,877.461,847.821,875.16
07/16/20131,875.531,875.681,860.371,866.36
07/17/20131,871.291,894.71,856.551,887.49
07/18/20131,883.071,885.011,870.781,875.48
07/19/20131,880.441,881.41,861.431,871.41
07/22/20131,880.811,894.411,873.171,880.35
07/23/20131,890.551,904.151,885.571,904.15
07/24/20131,904.071,914.411,901.151,912.08
07/25/20131,906.571,913.911,904.441,909.61
07/26/20131,912.051,915.971,902.471,910.81
07/29/20131,908.661,912.571,899.021,899.89
07/30/20131,901.881,917.111,900.541,917.05
07/31/20131,915.471,920.61,910.821,914.03
08/01/20131,916.561,925.321,906.741,920.74
08/02/20131,936.261,939.281,920.981,923.38
08/05/20131,920.831,925.61,915.691,916.22
08/06/20131,914.061,914.061,895.871,906.62
08/07/20131,892.471,895.51,878.331,878.33
08/08/20131,884.581,896.071,879.131,883.97
08/09/20131,884.571,888.791,876.071,880.71
08/12/20131,878.51,894.421,878.331,884.83
08/13/20131,893.421,913.031,890.781,913.03
08/14/20131,912.591,925.11,908.921,923.91
08/16/20131,903.721,927.591,901.71,920.11
08/19/20131,917.321,918.711,909.81,917.64
08/20/20131,910.31,923.421,885.931,887.85
08/21/20131,891.011,894.741,863.61,867.46
08/22/20131,847.941,858.51,838.521,849.12
08/23/20131,861.581,876.141,854.671,870.16
08/26/20131,876.591,890.381,876.591,887.86
08/27/20131,883.711,896.631,881.441,885.84
08/28/20131,862.511,885.351,861.561,884.52
08/29/20131,892.031,914.91,891.591,907.54
08/30/20131,918.911,926.371,910.371,926.36
09/02/20131,925.321,932.461,921.011,924.81
09/03/20131,934.241,940.991,928.091,933.74
09/04/20131,929.61,938.261,921.931,933.03
09/05/20131,943.661,954.211,937.821,951.65
09/06/20131,954.111,962.151,949.011,955.31
09/09/20131,964.091,974.671,962.621,974.67
09/10/20131,978.081,994.061,974.591,994.06
09/11/20131,995.962,003.851,987.42,003.85
09/12/20132,004.672,017.481,995.162,004.06
09/13/20131,994.952,004.871,992.261,994.32
09/16/20132,011.692,018.022,004.452,013.37
09/17/20132,009.312,009.311,994.312,005.58
09/23/20132,000.722,015.181,994.772,009.41
09/24/20132,001.512,011.111,990.362,007.1
09/25/20132,004.532,006.881,988.871,998.06
09/26/20131,992.12,007.321,991.12,007.32
09/27/20132,012.262,016.342,008.252,011.8
09/30/20132,002.022,005.411,994.221,996.96
10/01/20131,997.622,012.521,991.221,998.87
10/02/20132,012.072,012.821,999.021,999.47
10/04/20131,999.922,004.651,985.631,996.98
10/07/20131,997.172,002.611,991.021,994.42
10/08/20131,987.972,002.781,981.212,002.76
10/10/20132,000.912,0101,997.662,001.4
10/11/20132,018.012,028.112,012.662,024.9
10/14/20132,026.072,026.792,019.652,020.27
10/15/20132,034.692,045.52,033.842,040.96
10/16/20132,040.032,049.52,033.752,034.61
10/17/20132,051.192,052.442,035.962,040.61
10/18/20132,046.562,052.42,041.362,052.4
10/21/20132,054.162,060.182,047.832,053.01
10/22/20132,051.012,056.122,045.452,056.12
10/23/20132,062.812,063.282,035.752,035.75
10/24/20132,034.962,046.692,027.932,046.69
10/25/20132,047.462,047.462,023.822,034.39
10/28/20132,037.282,048.142,030.92,048.14
10/29/20132,046.672,053.782,039.462,051.76
10/30/20132,0552,059.582,043.932,059.58
10/31/20132,050.962,055.592,030.092,030.09
11/01/20132,037.252,041.232,030.572,039.42
11/04/20132,035.082,035.842,022.912,025.17
11/05/20132,027.622,029.62,010.22,013.93
11/06/20132,015.322,023.522,011.412,013.67
11/07/20132,014.852,017.552,000.62,004.04
11/08/20131,987.211,998.591,984.861,984.87
11/11/20131,995.861,995.861,973.051,977.3
11/12/20131,983.942,000.411,983.891,995.48
11/13/20131,993.161,993.161,963.561,963.56
11/14/20131,980.21,981.891,963.421,967.56
11/15/20131,980.992,006.311,980.992,005.64
11/18/20132,014.242,018.172,009.762,010.81
11/19/20132,009.952,033.912,009.472,031.64
11/20/20132,028.342,029.612,010.742,017.24
11/21/20132,013.712,013.711,985.651,993.78
11/22/20132,002.152,011.21,992.482,006.23
11/25/20132,0202,031.112,015.982,015.98
11/26/20132,008.192,022.661,998.92,022.64
11/27/20132,016.282,028.812,010.842,028.81
11/28/20132,039.732,047.662,037.732,045.77
11/29/20132,044.852,050.72,038.462,044.87
12/02/20132,050.452,052.882,029.12,030.78
12/03/20132,023.622,028.072,008.552,009.36
12/04/20131,998.692,006.711,986.81,986.8
12/05/20131,993.731,994.321,971.441,984.77
12/06/20131,982.991,990.551,980.41,980.41
12/09/20132,000.522,003.971,997.582,000.38
12/10/20132,000.032,001.331,989.411,993.45
12/11/20131,987.222,000.151,972.871,977.97
12/12/20131,966.441,970.511,958.991,967.93
12/13/20131,963.041,963.811,947.441,962.91
12/16/20131,960.61,970.251,956.631,961.15
12/17/20131,977.941,979.621,962.221,965.74
12/18/20131,971.851,982.421,966.181,974.63
12/19/20131,996.791,997.021,969.951,975.65
12/20/20131,973.121,984.441,972.591,983.35
12/23/20131,993.452,000.071,9891,996.89
12/24/20132,000.242,007.341,994.342,001.59
12/26/20132,004.252,009.961,997.341,999.3
12/27/20131,994.052,004.551,987.582,002.28
12/30/20132,004.322,011.341,998.612,011.34