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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,987.7037
CLOSE 1,987.0033

Low

LOW 1,817.97

High

HIGH 2,073.89
DATEOPENHIGHLOWCLOSE
01/04/20161,954.471,954.521,918.761,918.76
01/05/20161,911.931,937.571,911.931,930.53
01/06/20161,934.251,934.251,911.611,925.43
01/07/20161,915.711,926.411,901.241,904.33
01/08/20161,889.421,918.251,883.821,917.62
01/11/20161,897.181,907.431,892.691,894.84
01/12/20161,907.611,910.591,888.941,890.86
01/13/20161,904.331,9211,902.491,916.28
01/14/20161,893.181,900.481,882.021,900.01
01/15/20161,915.831,918.31,873.351,878.87
01/18/20161,856.031,882.211,854.551,878.45
01/19/20161,879.81,889.91,866.761,889.64
01/20/20161,885.361,885.361,830.061,845.45
01/21/20161,848.11,860.021,838.041,840.53
01/22/20161,860.31,879.431,859.541,879.43
01/25/20161,890.151,901.221,882.741,893.43
01/26/20161,881.871,884.131,862.981,871.69
01/27/20161,888.071,902.031,883.391,897.87
01/28/20161,885.381,907.561,877.781,906.94
01/29/20161,905.011,912.071,888.481,912.06
02/01/20161,919.621,926.111,912.851,924.82
02/02/20161,914.961,920.021,906.061,906.6
02/03/20161,893.831,894.721,882.751,890.67
02/04/20161,900.481,917.091,897.181,916.26
02/05/20161,914.551,921.761,910.311,917.79
02/11/20161,872.681,877.771,858.91,861.54
02/12/20161,850.671,857.121,817.971,835.28
02/15/20161,857.331,864.621,847.61,862.2
02/16/20161,870.11,892.151,868.111,888.3
02/17/20161,889.411,897.371,881.031,883.94
02/18/20161,909.41,910.121,898.491,908.84
02/19/20161,904.51,916.241,902.241,916.24
02/22/20161,911.561,921.141,905.851,916.36
02/23/20161,928.851,929.531,909.791,914.22
02/24/20161,908.711,918.631,906.191,912.53
02/25/20161,919.081,928.491,906.991,918.57
02/26/20161,927.11,927.81,917.071,920.16
02/29/20161,921.761,927.051,916.661,916.66
03/02/20161,944.271,949.941,942.241,947.42
03/03/20161,957.831,958.171,946.571,958.17
03/04/20161,956.011,958.461,949.471,955.63
03/07/20161,961.261,963.431,955.971,957.87
03/08/20161,958.941,958.941,935.551,946.12
03/09/20161,940.551,952.951,938.321,952.95
03/10/20161,958.871,976.191,955.671,969.33
03/11/20161,968.31,975.871,966.651,971.41
03/14/20161,985.741,985.91,970.561,972.27
03/15/20161,975.611,979.461,966.441,969.97
03/16/20161,971.581,982.081,969.661,974.9
03/17/20161,984.692,000.31,984.331,987.99
03/18/20161,996.311,996.311,986.041,992.12
03/21/20161,999.252,003.121,982.71,989.76
03/22/20161,993.371,997.761,986.871,996.81
03/23/20161,996.472,001.671,989.841,995.12
03/24/20161,988.461,992.761,981.171,985.97
03/25/20161,991.061,991.061,981.531,983.81
03/28/20161,984.931,992.461,981.371,982.54
03/29/20161,986.931,997.331,984.071,994.91
03/30/20162,005.242,009.11,998.512,002.14
03/31/20162,005.722,007.431,986.741,995.85
04/01/20161,994.771,994.771,970.171,973.57
04/04/20161,974.731,979.031,969.351,978.97
04/05/20161,972.381,973.171,959.261,962.74
04/06/20161,963.171,975.091,961.511,971.32
04/07/20161,978.751,980.431,964.991,973.89
04/08/20161,961.291,972.121,954.111,972.05
04/11/20161,972.251,973.91,963.211,970.37
04/12/20161,970.51,981.731,968.51,981.32
04/14/20162,004.152,016.032,000.832,015.93
04/15/20162,013.382,016.952,008.682,014.71
04/18/20162,001.352,009.551,998.492,009.1
04/19/20162,015.12,020.292,007.682,011.36
04/20/20162,017.052,023.772,005.822,005.83
04/21/20162,014.62,022.12,009.452,022.1
04/22/20162,014.932,017.92,010.942,015.49
04/25/20162,016.052,016.652,007.182,014.55
04/26/20162,013.262,021.592,011.852,019.63
04/27/20162,019.312,019.862,012.752,015.4
04/28/20162,020.832,022.991,998.62,000.93
04/29/20161,998.681,999.341,983.31,994.15
05/02/20161,991.841,991.841,977.031,978.15
05/03/20161,988.341,989.411,979.661,986.41
05/04/20161,978.241,982.381,969.221,976.71
05/09/20161,974.521,976.141,962.921,967.81
05/10/20161,965.861,982.51,964.91,982.5
05/11/20161,989.171,989.171,970.481,980.1
05/12/20161,973.281,981.491,970.541,977.49
05/13/20161,979.971,980.451,962.771,966.99
05/16/20161,961.911,970.531,961.321,967.91
05/17/20161,973.861,975.11,962.571,968.06
05/18/20161,962.781,964.341,945.561,956.73
05/19/20161,953.911,954.291,942.481,946.78
05/20/20161,943.841,951.51,940.361,947.67
05/23/20161,954.261,956.771,940.441,955.25
05/24/20161,951.181,951.391,937.671,937.68
05/25/20161,953.631,964.911,951.171,960.51
05/26/20161,965.811,967.451,955.971,957.06
05/27/20161,962.331,971.271,959.751,969.17
05/30/20161,969.721,970.541,955.491,967.13
05/31/20161,962.471,984.181,958.161,983.4
06/01/20161,976.871,986.761,975.821,982.72
06/02/20161,983.861,9881,978.821,985.11
06/03/20161,991.581,991.581,979.661,985.84
06/07/20161,993.082,011.671,992.772,011.63
06/08/20162,013.722,027.092,008.592,027.08
06/09/20162,028.022,035.272,012.142,024.17
06/10/20162,022.772,022.772,014.152,017.63
06/13/20162,001.032,001.791,976.691,979.06
06/14/20161,976.81,982.321,965.341,972.03
06/15/20161,9721,975.871,960.971,968.83
06/16/20161,971.531,974.011,944.81,951.99
06/17/20161,966.231,970.541,949.61,953.4
06/20/20161,974.431,984.071,969.561,981.12
06/21/20161,977.81,983.871,971.991,982.7
06/22/20161,981.781,994.761,979.371,992.58
06/23/20161,989.421,990.711,980.141,986.71
06/24/20162,001.552,001.551,892.751,925.24
06/27/20161,901.851,926.871,900.831,926.85
06/28/20161,907.711,937.991,907.491,936.22
06/29/20161,946.311,966.211,941.91,956.36
06/30/20161,971.541,972.811,959.281,970.35
07/01/20161,977.361,993.981,975.891,987.32
07/04/20161,989.441,997.371,985.111,995.3
07/05/20161,995.691,996.771,985.941,989.85
07/06/20161,980.111,982.81,944.331,953.12
07/07/20161,963.31,976.491,959.831,974.08
07/08/20161,972.281,979.751,956.911,963.1
07/11/20161,979.361,990.951,977.811,988.54
07/12/20161,991.131,998.031,986.451,991.23
07/13/20162,007.652,013.61,995.842,005.55
07/14/20162,004.122,009.671,997.942,008.77
07/15/20162,015.372,022.342,011.12,017.26
07/18/20162,018.222,022.112,012.32,021.11
07/19/20162,022.82,023.222,010.272,016.89
07/20/20162,013.42,015.472,003.872,015.46
07/21/20162,019.362,020.552,007.592,012.22
07/22/20162,005.372,014.442,002.662,010.34
07/25/20162,014.742,020.692,006.632,012.32
07/26/20162,009.42,027.342,008.252,027.34
07/27/20162,027.072,030.692,021.152,025.05
07/28/20162,029.072,029.382,014.362,021.1
07/29/20162,023.242,028.992,016.192,016.19
08/01/20162,024.712,031.582,024.572,029.61
08/02/20162,023.552,026.12,017.592,019.03
08/03/20162,008.682,008.681,9931,994.79
08/04/20162,006.082,006.481,994.732,000.03
08/05/20162,006.232,018.162,004.372,017.94
08/08/20162,025.552,031.142,018.812,031.12
08/09/20162,033.522,046.032,032.182,043.78
08/10/20162,043.032,049.362,039.862,044.64
08/11/20162,042.642,048.82,035.252,048.8
08/12/20162,053.822,060.842,046.152,050.47
08/16/20162,0562,063.092,047.732,047.76
08/17/20162,045.372,048.292,032.532,043.75
08/18/20162,048.152,056.092,041.92,055.47
08/19/20162,057.92,059.32,049.522,056.24
08/22/20162,054.372,054.712,040.512,042.16
08/23/20162,044.272,051.432,041.862,049.93
08/24/20162,050.822,052.742,039.532,043.76
08/25/20162,041.582,0462,035.012,042.92
08/26/20162,036.742,039.912,027.682,037.5
08/29/20162,028.642,034.632,024.932,032.35
08/30/20162,038.62,049.992,036.762,039.74
08/31/20162,038.582,041.172,027.242,034.65
09/01/20162,022.962,032.722,016.472,032.72
09/02/20162,033.922,039.182,030.172,038.31
09/05/20162,049.192,0612,047.492,060.08
09/06/20162,058.212,067.772,057.262,066.53
09/07/20162,068.812,073.892,061.882,061.88
09/08/20162,064.962,070.662,053.22,063.73
09/09/20162,048.942,049.32,029.462,037.87
09/12/20162,003.672,011.041,991.471,991.48
09/13/20162,011.932,013.031,997.581,999.36
09/19/20161,997.432,019.451,997.12,015.78
09/20/20162,014.52,026.562,010.252,025.71
09/21/20162,022.812,035.992,021.782,035.99
09/22/20162,050.312,060.262,048.82,049.7
09/23/20162,053.222,057.352,048.962,054.07
09/26/20162,052.762,060.712,042.72,047.11
09/27/20162,037.322,064.892,031.132,062.82
09/28/20162,062.572,062.982,051.682,053.06
09/29/20162,063.742,072.092,063.742,068.72
09/30/20162,054.252,056.332,042.772,043.63
10/04/20162,056.942,059.252,050.462,054.86
10/05/20162,043.372,056.012,036.872,053
10/06/20162,069.32,070.432,055.832,065.3
10/07/20162,065.952,067.492,051.62,053.8
10/10/20162,047.192,058.732,039.992,056.82
10/11/20162,053.292,060.782,030.512,031.93
10/12/20162,022.972,037.022,022.392,033.73
10/13/20162,033.992,035.932,014.892,015.44
10/14/20162,021.662,028.762,021.112,022.66
10/17/20162,028.932,033.562,011.812,027.61
10/18/20162,027.812,040.722,026.472,040.43
10/19/20162,036.182,050.512,035.92,040.94
10/20/20162,044.122,048.252,036.542,040.6
10/21/20162,039.42,040.42,029.792,033
10/24/20162,037.192,047.742,036.772,047.74
10/25/20162,042.292,042.652,031.252,037.17
10/26/20162,030.372,030.372,002.292,013.89
10/27/20162,018.242,026.332,015.662,024.12
10/28/20162,021.972,026.852,015.722,019.42
10/31/20162,011.292,016.012,005.952,008.19
11/01/20162,003.412,010.511,990.452,007.39
11/02/20161,995.411,997.461,976.341,978.94
11/03/20161,974.931,988.821,973.581,983.8
11/04/20161,983.871,985.291,976.571,982.02
11/07/20161,997.582,001.741,992.141,997.58
11/08/20162,009.562,010.171,994.332,003.38
11/09/20162,008.082,015.231,931.071,958.38
11/10/20161,989.852,002.61,983.262,002.6
11/11/20161,988.871,994.051,982.151,984.43
11/14/20161,982.931,988.651,974.271,974.4
11/15/20161,977.331,978.941,967.211,967.53
11/16/20161,980.821,985.671,976.631,979.65
11/17/20161,976.211,983.871,968.81,980.55
11/18/20161,983.071,983.261,968.131,974.58
11/21/20161,971.031,976.231,962.421,966.05
11/22/20161,976.071,986.821,974.051,983.47
11/23/20161,987.641,996.651,981.221,987.95
11/24/20161,985.111,988.961,968.51,971.26
11/25/20161,972.61,978.451,969.091,974.46
11/28/20161,976.581,983.431,966.781,978.13
11/29/20161,977.11,982.531,972.311,978.39
11/30/20161,980.381,988.441,977.091,983.48
12/01/20161,987.481,989.081,979.671,983.75
12/02/20161,980.141,981.641,966.421,970.61
12/05/20161,965.711,971.241,960.651,963.36
12/06/20161,976.511,993.471,976.511,989.86
12/07/20161,995.691,997.621,987.261,991.89
12/08/20162,008.312,031.072,007.572,031.07
12/09/20162,024.522,026.832,019.792,024.69
12/12/20162,031.952,031.952,020.972,027.24
12/13/20162,026.392,035.992,023.612,035.98
12/14/20162,043.072,044.422,031.182,036.87
12/15/20162,022.142,040.622,021.762,036.65
12/16/20162,037.352,043.62,033.232,042.24
12/19/20162,039.42,046.032,037.042,038.39
12/20/20162,044.872,047.382,040.812,041.94
12/21/20162,049.472,053.462,037.962,037.96
12/22/20162,041.612,042.92,033.992,035.73
12/23/20162,036.172,037.712,031.542,035.9
12/26/20162,038.332,039.762,034.80012,037.75
12/27/20162,040.742,044.432,037.122,042.17
12/28/20162,021.862,029.692,020.862,024.49
12/29/20162,020.422,026.572,016.252,026.46