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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,983.9175
CLOSE 1,982.1581

Low

LOW 1,881.73

High

HIGH 2,093.08
DATEOPENHIGHLOWCLOSE
01/02/20142,013.112,013.891,967.191,967.19
01/03/20141,963.721,964.631,936.151,946.14
01/06/20141,947.621,961.851,943.741,953.28
01/07/20141,947.651,965.741,947.081,959.44
01/08/20141,965.51,966.951,950.021,958.96
01/09/20141,962.31,964.591,946.111,946.11
01/10/20141,949.531,956.971,931.161,938.54
01/13/20141,947.381,954.071,942.831,948.92
01/14/20141,942.791,961.731,939.311,946.07
01/15/20141,956.431,956.841,945.871,953.28
01/16/20141,957.911,965.271,955.791,957.32
01/17/20141,958.51,962.641,943.131,944.48
01/20/20141,945.991,955.281,934.381,953.78
01/21/20141,955.261,965.431,949.561,963.89
01/22/20141,960.461,970.421,959.571,970.42
01/23/20141,968.771,969.041,947.011,947.59
01/24/20141,941.551,947.011,924.491,940.56
01/27/20141,905.911,918.681,899.761,910.34
01/28/20141,907.181,919.261,904.051,916.93
01/29/20141,925.931,941.711,925.521,941.15
02/03/20141,930.091,931.811,917.641,919.96
02/04/20141,894.961,898.081,885.531,886.85
02/05/20141,897.951,901.41,888.471,891.32
02/06/20141,897.351,910.911,897.351,907.89
02/07/20141,922.451,923.251,910.91,922.5
02/10/20141,928.131,928.391,916.41,923.3
02/11/20141,924.451,935.291,920.551,932.06
02/12/20141,942.231,942.231,933.541,935.84
02/13/20141,936.621,944.731,924.391,926.96
02/14/20141,930.141,946.811,930.141,940.28
02/17/20141,951.741,955.041,942.941,946.36
02/18/20141,946.881,951.061,935.61,946.91
02/19/20141,944.71,944.71,932.441,942.93
02/20/20141,932.91,941.131,927.531,930.57
02/21/20141,948.031,957.831,946.681,957.83
02/24/20141,958.061,961.411,943.861,949.05
02/25/20141,958.31,964.861,955.71,964.86
02/26/20141,963.451,973.881,955.921,970.77
02/27/20141,969.851,980.371,965.71,978.43
02/28/20141,976.481,981.151,972.651,979.99
03/03/20141,967.91,969.161,955.111,964.69
03/04/20141,954.581,963.561,952.611,954.11
03/05/20141,973.281,977.31,970.281,971.24
03/06/20141,973.671,975.621,968.171,975.62
03/07/20141,979.71,983.531,968.661,974.68
03/10/20141,967.631,967.661,951.961,954.42
03/11/20141,957.221,963.871,951.21,963.87
03/12/20141,957.671,958.091,930.481,932.54
03/13/20141,940.351,946.281,931.751,934.38
03/14/20141,916.071,927.891,913.641,919.9
03/17/20141,921.151,928.431,919.611,927.53
03/18/20141,941.121,946.141,931.831,940.21
03/19/20141,947.341,948.151,935.271,937.68
03/20/20141,934.151,934.631,919.371,919.52
03/21/20141,930.241,935.181,927.851,934.94
03/24/20141,937.061,950.541,937.061,945.55
03/25/20141,940.91,946.091,936.621,941.25
03/26/20141,954.61,965.441,953.691,964.31
03/27/20141,963.661,979.71,963.11,977.97
03/28/20141,972.631,985.51,971.251,981
03/31/20141,988.731,989.81,973.051,985.61
04/01/20141,983.781,991.981,976.061,991.98
04/02/20142,000.132,001.261,995.081,997.25
04/03/20141,999.422,007.881,992.161,993.7
04/04/20141,987.841,993.961,985.761,988.09
04/07/20141,984.291,992.181,978.631,989.7
04/08/20141,977.611,994.581,977.611,993.03
04/09/20141,997.982,001.151,992.121,998.95
04/10/20142,007.712,008.981,995.792,008.61
04/11/20141,985.281,997.441,985.161,997.44
04/14/20141,993.812,0011,993.071,997.02
04/15/20142,008.492,009.041,990.341,992.27
04/16/20141,994.311,995.861,986.251,992.21
04/17/20142,000.472,001.291,984.981,992.05
04/18/20141,998.522,005.221,998.262,004.28
04/21/20142,006.212,006.951,993.531,999.22
04/22/20142,000.942,004.421,991.472,004.22
04/23/20142,010.062,013.091,999.782,000.37
04/24/20142,006.382,007.171,993.181,998.34
04/25/20141,996.611,996.641,971.661,971.66
04/28/20141,969.041,976.561,969.041,969.26
04/29/20141,974.671,976.171,960.361,964.77
04/30/20141,973.561,974.331,955.151,961.79
05/02/20141,966.291,968.51,956.321,959.44
05/07/20141,964.191,964.191,939.551,939.88
05/08/20141,945.941,950.61,934.721,950.6
05/09/20141,953.481,958.341,949.641,956.55
05/12/20141,956.261,966.641,950.911,964.94
05/13/20141,973.081,988.411,969.61,982.93
05/14/20141,990.992,010.851,990.792,010.83
05/15/20142,007.882,015.372,006.382,010.2
05/16/20142,003.482,013.441,997.272,013.44
05/19/20142,013.792,015.532,002.892,015.14
05/20/20142,011.852,014.462,004.322,011.26
05/21/20142,003.482,015.632,001.742,008.33
05/22/20142,015.412,022.592,011.62,015.59
05/23/20142,013.092,017.962,011.762,017.17
05/26/20142,016.212,020.962,008.142,010.35
05/27/20142,014.872,016.731,988.441,997.63
05/28/20142,000.262,017.061,997.892,017.06
05/29/20142,020.672,021.962,009.232,012.26
05/30/20142,015.372,019.171,994.961,994.96
06/02/20141,998.812,006.931,995.692,002
06/03/20142,006.312,008.561,990.722,008.56
06/05/20142,007.22,007.21,986.951,995.48
06/09/20142,004.732,008.861,986.531,990.04
06/10/20142,000.892,011.871,996.212,011.8
06/11/20142,009.512,016.782,006.732,014.67
06/12/20142,013.62,015.82,003.572,011.65
06/13/20142,005.552,005.551,984.041,990.85
06/16/20141,986.861,995.861,985.31,993.59
06/17/20141,994.892,002.961,991.532,001.55
06/18/20142,002.262,002.261,987.031,989.49
06/19/20141,994.231,999.111,985.891,992.03
06/20/20141,990.711,990.731,965.121,968.07
06/23/20141,975.11,980.311,971.611,974.92
06/24/20141,976.241,998.311,976.241,994.35
06/25/20141,992.691,993.61,980.781,981.77
06/26/20141,9831,997.081,982.481,995.05
06/27/20141,990.91,997.011,983.881,988.51
06/30/20141,996.132,002.211,992.652,002.21
07/01/20141,993.291,9991,987.891,999
07/02/20142,0082,016.362,002.42,015.28
07/03/20142,015.992,015.992,007.862,010.97
07/04/20142,018.352,018.352,005.842,009.66
07/07/20142,007.532,009.321,998.032,005.12
07/08/20142,003.552,009.221,997.872,006.66
07/09/20141,997.572,000.891,992.422,000.5
07/10/20142,004.632,006.51,999.962,002.84
07/11/20141,988.931,993.461,985.531,988.74
07/14/20141,998.262,001.111,993.571,993.88
07/15/20142,004.932,015.542,004.492,012.72
07/16/20142,015.672,018.052,008.992,013.48
07/17/20142,020.522,025.412,018.772,020.9
07/18/20142,007.122,019.422,006.012,019.42
07/21/20142,028.022,030.612,016.422,018.5
07/22/20142,021.182,028.932,017.762,028.93
07/23/20142,032.732,035.242,0252,028.32
07/24/20142,032.942,034.722,021.222,026.62
07/25/20142,030.042,036.22,027.332,033.85
07/28/20142,035.962,053.842,035.962,048.81
07/29/20142,054.032,065.962,053.412,061.97
07/30/20142,064.472,093.082,062.882,082.61
07/31/20142,081.752,090.572,070.782,076.12
08/01/20142,063.712,079.812,062.542,073.1
08/04/20142,080.772,083.052,067.172,080.42
08/05/20142,076.172,077.732,058.922,066.26
08/06/20142,062.932,068.082,055.682,060.73
08/07/20142,062.242,063.532,047.752,054.51
08/08/20142,049.512,051.062,026.562,031.1
08/11/20142,048.182,048.182,037.82,039.37
08/12/20142,048.392,055.852,038.142,041.47
08/13/20142,046.682,062.362,043.112,062.36
08/14/20142,065.692,073.422,056.062,063.22
08/18/20142,070.952,073.052,053.132,053.13
08/19/20142,065.192,074.432,064.342,071.14
08/20/20142,080.772,082.212,063.612,072.78
08/21/20142,067.632,068.222,041.912,044.21
08/22/20142,048.242,058.462,046.542,056.7
08/25/20142,049.162,062.232,044.22,060.89
08/26/20142,069.072,072.422,065.152,068.05
08/27/20142,075.452,081.832,070.772,074.93
08/28/20142,083.032,088.862,072.142,075.76
08/29/20142,070.732,073.032,060.142,068.54
09/01/20142,067.82,072.592,062.32,067.86
09/02/20142,065.972,0662,049.152,051.58
09/03/20142,050.092,054.082,040.442,051.2
09/04/20142,059.052,065.272,050.792,056.26
09/05/20142,053.182,059.042,044.682,049.41
09/11/20142,046.972,052.162,034.132,034.16
09/12/20142,042.512,048.212,037.372,041.86
09/15/20142,039.032,040.082,028.82,035.82
09/16/20142,039.922,045.652,036.232,042.92
09/17/20142,052.062,062.622,051.112,062.61
09/18/20142,058.212,063.262,044.172,047.74
09/19/20142,057.562,062.372,053.662,053.82
09/22/20142,053.32,053.32,032.362,039.27
09/23/20142,028.92,036.252,025.162,028.91
09/24/20142,024.752,036.262,019.912,035.64
09/25/20142,045.662,046.262,030.092,034.11
09/26/20142,019.172,031.652,018.72,031.64
09/29/20142,035.932,036.442,021.372,026.6
09/30/20142,023.182,029.172,007.32,020.09
10/01/20142,013.472,013.471,989.841,991.54
10/02/20141,984.431,985.061,966.171,976.16
10/06/20141,987.891,988.391,968.31,968.39
10/07/20141,979.831,982.961,966.221,972.91
10/08/20141,957.91,974.271,957.91,965.25
10/10/20141,953.981,953.981,931.881,940.92
10/13/20141,919.481,932.371,918.481,927.21
10/14/20141,933.451,940.211,926.871,929.25
10/15/20141,932.111,938.851,918.771,925.91
10/16/20141,911.451,922.941,904.771,918.83
10/17/20141,923.511,923.511,896.541,900.66
10/20/20141,918.841,933.121,917.541,930.06
10/21/20141,923.621,923.621,911.031,915.28
10/22/20141,936.911,936.991,924.211,936.97
10/23/20141,932.431,944.451,924.141,931.65
10/24/20141,942.461,942.721,916.841,925.69
10/27/20141,933.911,939.251,929.261,931.97
10/28/20141,935.461,936.281,924.371,925.68
10/29/20141,938.81,961.491,931.591,961.17
10/30/20141,956.921,959.491,944.241,958.93
10/31/20141,963.261,967.081,951.071,964.43
11/03/20141,959.661,961.041,947.831,952.97
11/04/20141,950.151,956.731,928.521,935.19
11/05/20141,938.611,944.51,928.991,931.43
11/06/20141,933.451,939.321,923.051,936.48
11/07/20141,935.751,943.261,932.171,939.87
11/10/20141,952.791,965.351,952.791,958.23
11/11/20141,957.871,965.411,956.231,963
11/12/20141,965.211,974.691,961.661,967.27
11/13/20141,970.641,973.331,954.881,960.51
11/14/20141,959.641,959.641,940.491,945.14
11/17/20141,941.831,948.331,935.951,943.63
11/18/20141,951.931,967.011,951.931,967.01
11/19/20141,974.411,974.411,959.211,966.87
11/20/20141,960.721,962.691,952.441,958.04
11/21/20141,966.891,969.431,959.811,964.84
11/24/20141,982.481,985.181,974.371,978.54
11/25/20141,981.521,981.851,973.81,980.21
11/26/20141,984.831,985.431,972.951,980.84
11/27/20141,993.651,994.821,982.081,982.09
11/28/20141,983.221,984.731,975.661,980.78
12/01/20141,971.951,971.971,962.151,965.22
12/02/20141,959.41,965.831,954.41,965.83
12/03/20141,969.571,973.961,964.771,969.91
12/04/20141,976.31,988.561,976.11,986.61
12/05/20141,986.61,989.171,983.361,986.62
12/08/20141,988.81,990.041,976.891,978.95
12/09/20141,977.051,977.151,968.851,970.95
12/10/20141,964.041,966.111,943.271,945.56
12/11/20141,930.461,937.231,916.491,916.59
12/12/20141,921.611,926.671,9151,921.71
12/15/20141,903.121,920.431,899.611,920.36
12/16/20141,909.011,919.61,901.131,904.13
12/17/20141,913.281,913.281,900.161,900.16
12/18/20141,917.671,919.241,881.731,897.5
12/19/20141,920.751,930.081,914.271,929.98
12/22/20141,938.161,944.21,928.891,943.12
12/23/20141,942.121,944.751,936.751,939.02
12/24/20141,940.761,947.351,936.741,946.61
12/26/20141,947.61,954.771,944.221,948.16
12/29/20141,937.271,941.331,927.831,927.86
12/30/20141,934.511,937.551,910.781,915.59