^KS11: KOSPI Composite Index Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,013.3613

CLOSE 2,011.8487

Low

LOW 1,800.75

High

HIGH 2,189.54

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1,914.24	1,929.15	1,909.67	1,926.44
01/05/2015	1,921.96	1,921.96	1,903.37	1,915.75
01/06/2015	1,895.48	1,900.02	1,877.38	1,882.45
01/07/2015	1,878.9	1,887.6	1,876.27	1,883.83
01/08/2015	1,895.85	1,907.23	1,891.77	1,904.65
01/09/2015	1,919.8	1,929.1	1,915.85	1,924.7
01/12/2015	1,918.18	1,924.66	1,917.88	1,920.95
01/13/2015	1,915.03	1,920.77	1,910.27	1,917.14
01/14/2015	1,919.31	1,925.68	1,913.51	1,913.66
01/15/2015	1,914.06	1,919.69	1,908.6	1,914.14
01/16/2015	1,907.07	1,907.07	1,885.62	1,888.13
01/19/2015	1,902.81	1,912.42	1,900.26	1,902.62
01/20/2015	1,908.62	1,918.85	1,907.97	1,918.31
01/21/2015	1,917.33	1,921.88	1,909.86	1,921.23
01/22/2015	1,926.01	1,932.5	1,916.56	1,920.82
01/23/2015	1,945.36	1,945.36	1,930.65	1,936.09
01/26/2015	1,928.26	1,936.4	1,924.14	1,935.68
01/27/2015	1,941.9	1,952.41	1,940.72	1,952.4
01/28/2015	1,946.71	1,963.53	1,943.59	1,961.58
01/29/2015	1,950.83	1,960.12	1,946.2	1,951.02
01/30/2015	1,964.13	1,964.13	1,948.6	1,949.26
02/02/2015	1,947.91	1,956.1	1,944.58	1,952.68
02/03/2015	1,960.11	1,960.35	1,940.74	1,951.96
02/04/2015	1,963.37	1,970.27	1,961.57	1,962.79
02/05/2015	1,961.15	1,962.15	1,945.42	1,952.84
02/06/2015	1,955.13	1,955.52	1,945.82	1,955.52
02/09/2015	1,949.5	1,952.86	1,944.79	1,947
02/10/2015	1,949.3	1,954.2	1,935.86	1,935.86
02/11/2015	1,942.34	1,948.89	1,937.95	1,945.7
02/12/2015	1,947.21	1,947.47	1,932.75	1,941.63
02/13/2015	1,949.32	1,957.5	1,946.94	1,957.5
02/16/2015	1,960.03	1,963.44	1,955.39	1,958.23
02/17/2015	1,955.77	1,962.97	1,952.33	1,961.45
02/23/2015	1,974.44	1,976.96	1,966.77	1,968.39
02/24/2015	1,975.65	1,980.38	1,972.61	1,976.12
02/25/2015	1,988.47	1,992.03	1,984.53	1,990.47
02/26/2015	1,993.27	1,993.43	1,983.94	1,993.08
02/27/2015	1,992.76	1,993.34	1,982.5	1,985.8
03/02/2015	1,996.72	1,999.13	1,988.33	1,996.81
03/03/2015	2,002.5	2,003.05	1,995.93	2,001.38
03/04/2015	2,001.76	2,003.85	1,996.5	1,998.29
03/05/2015	1,996.81	2,002.48	1,993.92	1,998.38
03/06/2015	2,003.97	2,013.73	2,003.18	2,012.94
03/09/2015	2,004.94	2,005.81	1,990.87	1,992.82
03/10/2015	2,000.66	2,003.19	1,982.22	1,984.77
03/11/2015	1,971.04	1,984.6	1,969.13	1,980.83
03/12/2015	1,979.22	1,988.77	1,970.59	1,970.59
03/13/2015	1,987.17	1,991.87	1,982.96	1,985.79
03/16/2015	1,985.59	1,991.79	1,982.26	1,987.33
03/17/2015	1,998.26	2,029.91	1,997.27	2,029.91
03/18/2015	2,032.19	2,036.13	2,026.72	2,028.45
03/19/2015	2,047.13	2,047.13	2,031.07	2,037.89
03/20/2015	2,037.13	2,040	2,027.81	2,037.24
03/23/2015	2,043.22	2,043.92	2,032.35	2,036.59
03/24/2015	2,035.08	2,041.77	2,028.54	2,041.37
03/25/2015	2,043.16	2,046.97	2,038.14	2,042.81
03/26/2015	2,027.2	2,036.7	2,019.51	2,022.56
03/27/2015	2,026.75	2,027.25	2,016.88	2,019.8
03/30/2015	2,026.6	2,033.27	2,018.12	2,030.04
03/31/2015	2,042.31	2,046.9	2,032.24	2,041.03
04/01/2015	2,035.4	2,039.04	2,024.64	2,028.45
04/02/2015	2,036.9	2,040.45	2,028.22	2,029.07
04/03/2015	2,035.83	2,045.94	2,031.27	2,045.42
04/06/2015	2,049.87	2,055.45	2,043.26	2,046.43
04/07/2015	2,059.05	2,059.09	2,043.79	2,047.03
04/08/2015	2,048.75	2,060.19	2,046.09	2,059.26
04/09/2015	2,060.3	2,064.46	2,054.17	2,058.87
04/10/2015	2,066.32	2,089.09	2,065.39	2,087.76
04/13/2015	2,094.1	2,099.97	2,088.82	2,098.92
04/14/2015	2,101.76	2,111.73	2,095.97	2,111.72
04/15/2015	2,114.56	2,122.72	2,110.25	2,119.96
04/16/2015	2,134.14	2,139.9	2,125.54	2,139.9
04/17/2015	2,142.72	2,144.76	2,134.1	2,143.5
04/20/2015	2,126.55	2,146.73	2,126.55	2,146.71
04/21/2015	2,153.42	2,153.84	2,140.12	2,144.79
04/22/2015	2,146.59	2,161.23	2,125.88	2,143.89
04/23/2015	2,156.94	2,174.72	2,139.33	2,173.41
04/24/2015	2,181.24	2,189.54	2,154.27	2,159.8
04/27/2015	2,169.14	2,169.14	2,152.09	2,157.54
04/28/2015	2,162.5	2,164.52	2,144.85	2,147.67
04/29/2015	2,155.01	2,156.24	2,126.36	2,142.63
04/30/2015	2,134.94	2,136.9	2,121.29	2,127.17
05/04/2015	2,134.51	2,139.3	2,128.72	2,132.23
05/06/2015	2,122.03	2,123.22	2,095.6	2,104.58
05/07/2015	2,098.48	2,099.44	2,067.99	2,091
05/08/2015	2,090.19	2,094.06	2,082.72	2,085.52
05/11/2015	2,106.12	2,110.79	2,097.38	2,097.38
05/12/2015	2,100.63	2,101.72	2,088.64	2,096.77
05/13/2015	2,100.1	2,115.36	2,100.08	2,114.16
05/14/2015	2,115.59	2,121.68	2,111.72	2,120.33
05/15/2015	2,132.53	2,134.36	2,104.77	2,106.5
05/18/2015	2,108.15	2,113.72	2,099.48	2,113.72
05/19/2015	2,114.29	2,126.89	2,107.62	2,120.85
05/20/2015	2,128.01	2,140.24	2,125.49	2,139.54
05/21/2015	2,139.68	2,140.6	2,121.49	2,122.81
05/22/2015	2,131.11	2,146.1	2,126.88	2,146.1
05/26/2015	2,146.47	2,148.7	2,130.3	2,143.5
05/27/2015	2,133.49	2,134.95	2,103.64	2,107.5
05/28/2015	2,117.77	2,123.52	2,110.89	2,110.89
05/29/2015	2,109.38	2,123.39	2,106.7	2,114.8
06/01/2015	2,110.12	2,110.88	2,086	2,102.37
06/02/2015	2,102.62	2,107.17	2,076.16	2,078.64
06/03/2015	2,078.51	2,087.95	2,059.34	2,063.16
06/04/2015	2,070.49	2,082.6	2,062.75	2,072.86
06/05/2015	2,062.22	2,075.02	2,060.91	2,068.1
06/08/2015	2,068.51	2,068.51	2,056.5	2,065.19
06/09/2015	2,063.4	2,073.75	2,057.21	2,064.03
06/10/2015	2,079.13	2,080.03	2,049.13	2,051.32
06/11/2015	2,065.07	2,065.07	2,051.1	2,056.61
06/12/2015	2,068.45	2,074.78	2,044.87	2,052.17
06/15/2015	2,041.07	2,049.68	2,033.72	2,042.32
06/16/2015	2,045.01	2,045.77	2,008.46	2,028.72
06/17/2015	2,035.48	2,037.12	2,021.5	2,034.86
06/18/2015	2,046.19	2,052	2,036.78	2,041.88
06/19/2015	2,056.54	2,057.71	2,044.71	2,046.96
06/22/2015	2,059.6	2,068.07	2,050.3	2,055.16
06/23/2015	2,071.3	2,086.09	2,066.21	2,081.2
06/24/2015	2,086.69	2,087.68	2,076.78	2,085.53
06/25/2015	2,077.84	2,088.16	2,073.95	2,085.06
06/26/2015	2,083.4	2,097.01	2,080.79	2,090.26
06/29/2015	2,056.44	2,068.85	2,054.33	2,060.49
06/30/2015	2,054.83	2,075.02	2,049.44	2,074.2
07/01/2015	2,077.27	2,100.34	2,072.54	2,097.89
07/02/2015	2,107.11	2,110.81	2,098.76	2,107.33
07/03/2015	2,107.51	2,109.68	2,094.02	2,104.41
07/06/2015	2,076.06	2,089.86	2,052.23	2,053.93
07/07/2015	2,067.04	2,067.93	2,028.98	2,040.29
07/08/2015	2,045.88	2,046.33	2,010.83	2,016.21
07/09/2015	2,000.19	2,027.81	1,983.78	2,027.81
07/10/2015	2,036.89	2,037.84	2,024.76	2,031.17
07/13/2015	2,033.25	2,063.28	2,030.21	2,061.52
07/14/2015	2,070.44	2,070.44	2,052.21	2,059.23
07/15/2015	2,068.38	2,079.9	2,060.66	2,072.91
07/16/2015	2,073.29	2,088.33	2,071.02	2,087.89
07/17/2015	2,101.22	2,101.22	2,068.36	2,076.79
07/20/2015	2,077.09	2,081.43	2,068.19	2,073.31
07/21/2015	2,082.18	2,088.24	2,069.21	2,083.62
07/22/2015	2,071.06	2,075.94	2,059.45	2,064.73
07/23/2015	2,068.93	2,069.2	2,053.52	2,065.07
07/24/2015	2,060.66	2,060.66	2,040.3	2,045.96
07/27/2015	2,034.82	2,048.15	2,032.44	2,038.81
07/28/2015	2,026.33	2,045.55	2,015.91	2,039.1
07/29/2015	2,053.62	2,055.95	2,037.62	2,037.62
07/30/2015	2,040.24	2,044.93	2,019.03	2,019.03
07/31/2015	2,026.98	2,030.16	2,004.7	2,030.16
08/03/2015	2,026.25	2,026.25	2,005.21	2,008.49
08/04/2015	2,007.75	2,027.99	2,007.66	2,027.99
08/05/2015	2,027.22	2,035.25	2,022.98	2,029.76
08/06/2015	2,037.26	2,038.41	2,011.6	2,013.29
08/07/2015	2,009.39	2,012.9	2,001.13	2,010.23
08/10/2015	2,008.44	2,008.55	1,993.96	2,003.17
08/11/2015	2,020.15	2,021.81	1,986.46	1,986.65
08/12/2015	1,980.04	1,989.1	1,948.91	1,975.47
08/13/2015	1,975.47	1,990.7	1,966.02	1,983.46
08/17/2015	1,991.05	1,991.05	1,968.44	1,968.52
08/18/2015	1,977.61	1,979.33	1,954.35	1,956.26
08/19/2015	1,954.56	1,959.51	1,915.91	1,939.38
08/20/2015	1,929.43	1,933.79	1,912.55	1,914.55
08/21/2015	1,862.79	1,886.49	1,856.91	1,876.07
08/24/2015	1,860.03	1,872.86	1,800.75	1,829.81
08/25/2015	1,840.94	1,864.3	1,806.79	1,846.63
08/26/2015	1,843.7	1,895.45	1,835.58	1,894.09
08/27/2015	1,912.42	1,920.39	1,898.98	1,908
08/28/2015	1,932.39	1,938.61	1,927.39	1,937.67
08/31/2015	1,934.12	1,941.49	1,925.52	1,941.49
09/01/2015	1,934.44	1,939.67	1,914.22	1,914.23
09/02/2015	1,886.14	1,920.62	1,883.5	1,915.22
09/03/2015	1,929.78	1,931.19	1,911.17	1,915.53
09/04/2015	1,921.81	1,923.06	1,879.94	1,886.04
09/07/2015	1,883.36	1,895.99	1,870.59	1,883.22
09/08/2015	1,889.14	1,894.56	1,868.48	1,878.68
09/09/2015	1,903.28	1,934.2	1,902.93	1,934.2
09/10/2015	1,918.42	1,962.11	1,915.44	1,962.11
09/11/2015	1,942.88	1,951.26	1,939.73	1,941.37
09/14/2015	1,947.65	1,948.02	1,921.45	1,931.46
09/15/2015	1,930.44	1,938.9	1,927.62	1,937.56
09/16/2015	1,949.49	1,978.68	1,949.15	1,975.45
09/17/2015	1,989.07	1,989.07	1,972.93	1,976.49
09/18/2015	1,978.39	1,996.47	1,964.12	1,995.95
09/21/2015	1,973.24	1,980.8	1,960.11	1,964.68
09/22/2015	1,973.54	1,983.99	1,966.05	1,982.06
09/23/2015	1,960.33	1,968.16	1,944.51	1,944.64
09/24/2015	1,956.94	1,958.73	1,944.31	1,947.1
09/25/2015	1,948.3	1,951.94	1,932.49	1,942.85
09/30/2015	1,915.46	1,962.84	1,915.04	1,962.81
10/01/2015	1,963.55	1,986.01	1,958.63	1,979.32
10/02/2015	1,979.41	1,985.57	1,969.68	1,969.68
10/05/2015	1,981.6	1,994.65	1,975.55	1,978.25
10/06/2015	1,996.29	1,998.02	1,985.17	1,990.65
10/07/2015	1,995.87	2,006.24	1,994.55	2,005.84
10/08/2015	2,016.36	2,020.19	1,998.66	2,019.53
10/12/2015	2,022.33	2,030.92	2,015.43	2,021.63
10/13/2015	2,021.2	2,024.5	2,010.16	2,019.05
10/14/2015	2,014.47	2,016.14	2,002.63	2,009.55
10/15/2015	2,008.29	2,035.8	2,007.46	2,033.27
10/16/2015	2,037.98	2,038.06	2,025.19	2,030.26
10/19/2015	2,032.36	2,036.3	2,022.25	2,030.27
10/20/2015	2,031.5	2,040.24	2,026.67	2,039.36
10/21/2015	2,039.25	2,053.95	2,035.59	2,042.98
10/22/2015	2,040.43	2,042.57	2,019.53	2,023
10/23/2015	2,043.67	2,054.82	2,036.92	2,040.4
10/26/2015	2,049.41	2,049.6	2,039.97	2,048.08
10/27/2015	2,043.52	2,045.81	2,036.22	2,044.65
10/28/2015	2,045.67	2,045.67	2,032.39	2,042.51
10/29/2015	2,050.97	2,064.72	2,032.56	2,034.16
10/30/2015	2,034.78	2,038.56	2,027.8	2,029.47
11/02/2015	2,033.15	2,036.05	2,028.2	2,035.24
11/03/2015	2,042.6	2,053.24	2,040.75	2,048.4
11/04/2015	2,053.51	2,056.12	2,042.38	2,052.77
11/05/2015	2,049.3	2,050.44	2,039.93	2,049.41
11/06/2015	2,048.17	2,055.14	2,038.46	2,041.07
11/09/2015	2,038.59	2,038.59	2,022.52	2,025.7
11/10/2015	2,015.45	2,015.45	1,988.54	1,996.59
11/11/2015	1,993.81	2,001.73	1,983.14	1,997.27
11/12/2015	1,997.32	1,998.66	1,991.28	1,993.36
11/13/2015	1,975.97	1,981.27	1,969.71	1,973.29
11/16/2015	1,945.68	1,956.09	1,942.85	1,943.02
11/17/2015	1,967.36	1,974.08	1,959.22	1,963.58
11/18/2015	1,967.25	1,973.16	1,961.43	1,962.88
11/19/2015	1,976.94	1,988.92	1,972.85	1,988.91
11/20/2015	1,988.96	1,993.97	1,985.93	1,989.86
11/23/2015	1,995.92	2,008.34	1,992.86	2,003.7
11/24/2015	2,004.29	2,019.95	2,003.06	2,016.29
11/25/2015	2,018.24	2,018.93	2,007.91	2,009.42
11/26/2015	2,014.88	2,033.18	2,014.88	2,030.68
11/27/2015	2,038.71	2,038.72	2,026.4	2,028.99
11/30/2015	2,022.38	2,022.38	1,987.12	1,991.97
12/01/2015	2,001.51	2,026.33	2,001.51	2,023.93
12/02/2015	2,026.08	2,026.19	2,009.29	2,009.29
12/03/2015	2,000.2	2,000.2	1,981.59	1,994.07
12/04/2015	1,972.16	1,983.02	1,970.48	1,974.4
12/07/2015	1,987.62	1,988.04	1,963.66	1,963.67
12/08/2015	1,964.22	1,971.07	1,948.43	1,949.04
12/09/2015	1,951.39	1,956.7	1,944.78	1,948.24
12/10/2015	1,947.21	1,956.84	1,940.4	1,952.07
12/11/2015	1,952.82	1,961	1,943.67	1,948.62
12/14/2015	1,926.36	1,930.4	1,919.22	1,927.82
12/15/2015	1,935.82	1,938.04	1,925.75	1,932.97
12/16/2015	1,950.15	1,975.63	1,950.05	1,969.4
12/17/2015	1,984.06	1,987.83	1,967.64	1,977.96
12/18/2015	1,960.32	1,981.42	1,958.12	1,975.32
12/21/2015	1,974.26	1,986.66	1,968.14	1,981.19
12/22/2015	1,984.37	1,992.72	1,971.32	1,992.56
12/23/2015	1,994.2	2,007.42	1,989.3	1,999.22
12/24/2015	2,009.34	2,009.99	1,990.65	1,990.65
12/28/2015	1,990.59	1,991.19	1,964.06	1,964.06
12/29/2015	1,956.49	1,968.57	1,946.21	1,966.31
12/30/2015	1,973.03	1,974.67	1,958.78	1,961.31

Menu

Create your free account now!

^KS11: KOSPI Composite Index Historical Data

2015 Historical Chart

Average

Low

High