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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,311.6396
CLOSE 2,311.3575

Low

LOW 2,015.68

High

HIGH 2,561.63
DATEOPENHIGHLOWCLOSE
01/02/20172,022.232,031.792,015.682,026.16
01/03/20172,034.312,044.072,028.472,043.97
01/04/20172,046.292,046.292,040.612,045.64
01/05/20172,045.522,046.52,039.492,041.95
01/06/20172,048.112,051.842,045.662,049.12
01/09/20172,053.182,053.182,046.472,048.78
01/10/20172,043.32,046.782,039.52,045.12
01/11/20172,048.082,079.72,047.562,075.17
01/12/20172,077.692,087.142,073.892,087.14
01/13/20172,077.122,080.942,073.442,076.79
01/16/20172,077.032,080.052,058.932,064.17
01/17/20172,067.522,078.82,065.532,071.87
01/18/20172,073.772,075.232,058.352,070.54
01/19/20172,085.612,091.022,065.032,072.79
01/20/20172,065.542,072.322,0642,065.61
01/23/20172,067.622,073.82,058.912,065.99
01/24/20172,070.222,072.662,058.592,065.76
01/25/20172,075.332,077.722,062.962,066.94
01/26/20172,074.772,088.62,068.52,083.59
01/31/20172,077.662,079.972,067.572,067.57
02/01/20172,075.312,082.72,073.972,080.48
02/02/20172,080.232,092.452,067.762,071.01
02/03/20172,075.92,079.852,064.052,073.16
02/06/20172,085.732,088.372,073.032,077.66
02/07/20172,077.82,079.232,071.052,075.21
02/08/20172,072.582,072.582,052.292,065.08
02/09/20172,067.152,072.692,062.122,065.88
02/10/20172,075.82,080.742,072.232,075.08
02/13/20172,074.942,078.662,070.362,078.65
02/14/20172,079.32,081.592,068.162,074.57
02/15/20172,073.62,087.692,069.892,083.86
02/16/20172,088.092,092.592,078.352,081.84
02/17/20172,072.572,081.182,072.572,080.58
02/20/20172,084.162,085.592,077.132,084.39
02/21/20172,085.972,108.482,0852,102.93
02/22/20172,106.422,108.982,101.562,106.61
02/23/20172,106.152,108.992,103.112,107.63
02/24/20172,106.432,107.832,090.052,094.12
02/27/20172,095.472,097.242,084.082,085.52
02/28/20172,087.262,094.412,084.362,091.64
03/02/20172,105.192,112.582,096.312,102.65
03/03/20172,090.922,091.592,072.092,078.75
03/06/20172,073.22,083.82,067.682,081.36
03/07/20172,080.772,096.792,079.162,094.05
03/08/20172,092.272,101.562,088.192,095.41
03/09/20172,098.292,100.082,090.732,091.06
03/10/20172,088.672,102.052,082.312,097.35
03/13/20172,102.372,122.882,100.912,117.59
03/14/20172,127.122,135.52,124.422,133.78
03/15/20172,128.422,135.382,127.262,133
03/16/20172,154.982,156.852,143.012,150.08
03/17/20172,150.472,164.592,148.862,164.58
03/20/20172,160.322,160.572,151.512,157.01
03/21/20172,162.952,181.992,160.252,178.38
03/22/20172,159.972,1702,158.962,168.3
03/23/20172,174.092,182.422,170.562,172.72
03/24/20172,171.362,179.342,163.342,168.95
03/27/20172,161.172,165.252,153.142,155.66
03/28/20172,166.582,169.142,157.712,163.31
03/29/20172,172.312,172.312,162.042,166.98
03/30/20172,170.182,174.162,159.162,164.64
03/31/20172,166.622,166.932,159.82,160.23
04/03/20172,166.042,171.332,161.262,167.51
04/04/20172,165.232,166.942,156.892,161.1
04/05/20172,161.92,164.852,146.982,160.85
04/06/20172,152.642,153.832,143.32,152.75
04/07/20172,154.872,155.72,142.512,151.73
04/10/20172,148.832,148.832,128.352,133.32
04/11/20172,129.232,136.552,117.822,123.85
04/12/20172,128.172,129.822,122.942,128.91
04/13/20172,130.642,148.612,125.872,148.61
04/14/20172,138.282,141.612,127.82,134.88
04/17/20172,140.872,150.72,138.72,145.76
04/18/20172,155.362,155.362,139.312,148.46
04/19/20172,144.982,148.032,133.822,138.4
04/20/20172,138.192,150.432,134.052,149.15
04/21/20172,161.242,169.462,156.642,165.04
04/24/20172,175.52,177.892,166.832,173.74
04/25/20172,175.72,196.852,174.112,196.85
04/26/20172,202.372,210.612,200.732,207.84
04/27/20172,201.722,211.592,199.762,209.46
04/28/20172,214.362,217.042,202.22,205.44
05/02/20172,213.612,229.742,212.872,219.67
05/04/20172,224.912,241.242,224.912,241.24
05/08/20172,245.612,292.762,244.232,292.76
05/10/20172,294.12,323.222,264.312,270.12
05/11/20172,278.472,297.672,271.662,296.37
05/12/20172,296.062,296.512,283.382,286.02
05/15/20172,288.232,297.312,280.62,290.65
05/16/20172,306.732,3092,283.842,295.33
05/17/20172,291.562,295.872,283.012,293.08
05/18/20172,271.272,288.852,267.082,286.82
05/19/20172,286.782,293.822,282.132,288.48
05/22/20172,300.682,305.212,292.952,304.03
05/23/20172,308.692,326.572,303.152,311.74
05/24/20172,319.372,322.542,312.932,317.34
05/25/20172,325.492,343.722,321.262,342.93
05/26/20172,344.392,364.82,341.612,355.3
05/29/20172,362.592,371.672,344.252,352.97
05/30/20172,356.542,358.692,332.162,343.68
05/31/20172,339.252,355.232,338.252,347.38
06/01/20172,348.312,351.312,335.632,344.61
06/02/20172,353.772,372.652,353.452,371.72
06/05/20172,376.662,376.832,363.612,368.62
06/07/20172,364.962,369.432,356.712,360.14
06/08/20172,361.642,365.522,347.622,363.57
06/09/20172,371.222,385.152,367.812,381.69
06/12/20172,370.692,374.72,353.352,357.87
06/13/20172,358.922,375.812,358.922,374.7
06/14/20172,384.542,387.292,366.922,372.64
06/15/20172,373.362,378.042,350.372,361.65
06/16/20172,364.22,365.372,355.292,361.83
06/19/20172,364.022,377.22,356.842,370.9
06/20/20172,382.542,382.542,365.452,369.23
06/21/20172,358.232,359.972,346.192,357.53
06/22/20172,364.222,370.392,354.12,370.37
06/23/20172,371.542,380.942,369.172,378.6
06/26/20172,381.092,390.72,377.882,388.66
06/27/20172,386.762,397.142,383.472,391.95
06/28/20172,382.912,390.892,380.752,382.56
06/29/20172,396.812,402.82,393.572,395.66
06/30/20172,382.152,391.812,381.42,391.79
07/03/20172,397.662,399.92,384.552,394.48
07/04/20172,395.242,398.022,376.412,380.52
07/05/20172,377.012,390.292,375.632,388.35
07/06/20172,390.312,392.52,380.822,387.81
07/07/20172,376.292,385.022,372.832,379.87
07/10/20172,386.32,389.872,378.042,382.1
07/11/20172,386.422,396.462,382.692,396
07/12/20172,395.412,399.282,390.452,391.77
07/13/20172,405.762,422.262,402.922,409.49
07/14/20172,418.272,421.482,411.342,414.63
07/17/20172,427.762,430.342,419.912,425.1
07/18/20172,425.072,426.162,419.172,426.04
07/19/20172,430.092,430.092,419.642,429.94
07/20/20172,436.062,443.692,427.952,441.84
07/21/20172,438.782,451.592,437.842,450.06
07/24/20172,451.412,451.532,443.652,451.53
07/25/20172,450.762,453.172,437.142,439.9
07/26/20172,446.822,446.962,429.622,434.51
07/27/20172,443.282,448.242,435.492,443.24
07/28/20172,433.462,434.382,399.062,400.99
07/31/20172,392.022,403.92,388.392,402.71
08/01/20172,397.122,432.622,394.272,422.96
08/02/20172,431.942,434.472,424.182,427.63
08/03/20172,423.212,423.552,374.112,386.85
08/04/20172,389.742,400.332,383.452,395.45
08/07/20172,402.572,412.132,395.742,398.75
08/08/20172,404.682,410.222,383.942,394.73
08/09/20172,379.72,387.532,366.332,368.39
08/10/20172,360.952,371.52,339.062,359.47
08/11/20172,323.062,335.122,310.22,319.71
08/14/20172,336.022,341.782,327.82,334.22
08/16/20172,355.742,358.462,343.722,348.26
08/17/20172,351.612,364.52,346.742,361.67
08/18/20172,340.192,362.432,340.192,358.37
08/21/20172,363.382,363.382,351.962,355
08/22/20172,360.292,369.022,359.972,365.33
08/23/20172,376.532,379.592,360.712,366.4
08/24/20172,370.122,382.722,368.292,375.84
08/25/20172,381.472,384.592,372.672,378.51
08/28/20172,376.382,383.462,366.232,370.3
08/29/20172,356.22,364.742,332.852,364.74
08/30/20172,368.132,372.292,363.432,372.29
08/31/20172,373.962,377.022,355.292,363.19
09/01/20172,367.452,370.252,351.372,357.69
09/04/20172,316.892,344.822,316.892,329.65
09/05/20172,340.622,340.622,319.942,326.62
09/06/20172,324.842,325.562,314.312,319.82
09/07/20172,328.942,349.792,328.922,346.19
09/08/20172,350.192,351.732,340.632,343.72
09/11/20172,354.862,369.722,354.352,359.08
09/12/20172,372.022,372.452,359.122,365.47
09/13/20172,370.542,373.612,360.172,360.18
09/14/20172,365.542,377.662,358.432,377.66
09/15/20172,368.442,386.072,365.372,386.07
09/18/20172,390.582,418.242,389.652,418.21
09/19/20172,419.32,422.052,411.682,416.05
09/20/20172,420.822,429.122,405.782,412.2
09/21/20172,412.012,415.132,401.892,406.5
09/22/20172,404.352,409.32,381.812,388.71
09/25/20172,388.772,392.442,374.692,380.4
09/26/20172,371.622,381.312,365.342,374.32
09/27/20172,376.892,377.182,368.922,372.57
09/28/20172,374.12,379.542,365.672,373.14
09/29/20172,378.662,394.472,378.662,394.47
10/10/20172,425.632,443.22,421.12,433.81
10/11/20172,442.492,458.162,439.812,458.16
10/12/20172,461.72,474.762,459.482,474.76
10/13/20172,473.652,479.732,468.142,473.62
10/16/20172,483.172,487.712,470.242,480.05
10/17/20172,484.962,487.882,478.762,484.37
10/18/20172,481.532,490.582,475.672,482.91
10/19/20172,485.722,490.942,468.672,473.06
10/20/20172,477.32,489.542,476.882,489.54
10/23/20172,497.652,500.332,485.482,490.05
10/24/20172,489.312,497.352,487.172,490.49
10/25/20172,495.872,497.412,481.482,492.5
10/26/20172,489.62,495.992,480.632,480.63
10/27/20172,485.442,499.152,479.672,496.63
10/30/20172,513.872,513.872,497.422,501.93
10/31/20172,500.212,528.322,498.052,523.43
11/01/20172,535.972,556.472,535.832,556.47
11/02/20172,560.342,561.632,542.022,546.36
11/03/20172,558.372,558.372,539.722,557.97
11/06/20172,557.292,559.92,529.942,549.41
11/07/20172,548.32,554.132,540.672,545.44
11/08/20172,534.482,558.742,533.732,552.4
11/09/20172,559.932,559.932,536.542,550.57
11/10/20172,541.182,547.612,534.62,542.95
11/13/20172,548.272,552.282,527.22,530.35
11/14/20172,532.552,532.952,520.992,526.64
11/15/20172,525.62,526.612,511.762,518.25
11/16/20172,522.422,538.282,514.512,534.79
11/17/20172,546.052,559.12,533.992,533.99
11/20/20172,536.82,542.622,523.522,527.67
11/21/20172,533.852,539.882,525.962,530.7
11/22/20172,546.612,553.222,535.192,540.51
11/23/20172,542.342,544.582,532.452,537.15
11/24/20172,539.792,544.332,533.982,544.33
11/27/20172,544.742,546.712,506.692,507.81
11/28/20172,512.522,521.062,500.932,514.19
11/29/20172,517.262,524.412,508.662,512.9
11/30/20172,502.222,506.322,474.282,476.37
12/01/20172,488.922,488.922,472.752,475.41
12/04/20172,486.722,501.672,476.292,501.67
12/05/20172,490.732,513.682,487.152,510.12
12/06/20172,510.192,510.472,474.292,474.37
12/07/20172,479.552,480.852,452.42,461.98
12/08/20172,470.092,473.172,459.022,464
12/11/20172,467.812,471.992,457.982,471.49
12/12/20172,471.232,471.432,455.392,461
12/13/20172,462.422,481.922,457.72,480.55
12/14/20172,486.572,514.612,469.482,469.48
12/15/20172,488.392,495.082,475.992,482.07
12/18/20172,488.832,488.832,477.292,481.88
12/19/20172,487.832,498.672,470.492,478.53
12/20/20172,473.822,484.52,470.622,472.37
12/21/20172,471.342,471.732,429.832,429.83
12/22/20172,437.592,444.572,426.942,440.54
12/26/20172,447.672,457.192,427.342,427.34
12/27/20172,420.862,436.682,411.482,436.67
12/28/20172,439.312,467.512,437.262,467.49