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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,326.993
CLOSE 2,325.0094

Low

LOW 1,985.95

High

HIGH 2,607.1
DATEOPENHIGHLOWCLOSE
01/02/20182,474.862,481.022,465.942,479.65
01/03/20182,484.632,493.42,481.912,486.35
01/04/20182,502.52,502.52,466.452,466.46
01/05/20182,476.852,497.522,475.512,497.52
01/08/20182,510.72,515.372,494.182,513.28
01/09/20182,510.732,524.732,498.412,510.23
01/10/20182,516.332,516.822,493.982,499.75
01/11/20182,496.862,502.522,483.822,487.91
01/12/20182,499.872,500.872,482.152,496.42
01/15/20182,510.972,513.32,496.182,503.73
01/16/20182,504.162,524.552,498.552,521.74
01/17/20182,517.192,521.972,506.492,515.43
01/18/20182,527.672,532.082,512.692,515.81
01/19/20182,519.672,524.332,513.092,520.26
01/22/20182,516.92,517.122,488.442,502.11
01/23/20182,510.352,536.62,507.962,536.6
01/24/20182,533.862,547.222,531.312,538
01/25/20182,536.962,564.432,536.732,562.23
01/26/20182,560.692,574.762,553.532,574.76
01/29/20182,588.872,607.12,587.552,598.19
01/30/20182,590.412,599.172,567.072,567.74
01/31/20182,557.372,597.142,553.012,566.46
02/01/20182,578.912,583.742,564.592,568.54
02/02/20182,565.992,565.992,519.62,525.39
02/05/20182,487.342,503.992,476.242,491.75
02/06/20182,437.022,460.282,409.382,453.31
02/07/20182,483.722,484.182,396.562,396.56
02/08/20182,400.172,423.882,393.462,407.62
02/09/20182,346.732,372.92,346.732,363.77
02/12/20182,380.492,397.92,367.312,385.38
02/13/20182,402.892,421.82,388.542,395.19
02/14/20182,412.472,426.632,408.022,421.83
02/19/20182,452.522,455.122,428.152,442.82
02/20/20182,433.352,438.482,411.232,415.12
02/21/20182,417.732,432.452,404.022,429.65
02/22/20182,417.182,422.622,405.232,414.28
02/23/20182,427.132,451.522,427.132,451.52
02/26/20182,465.352,466.082,447.862,457.65
02/27/20182,474.082,480.792,456.142,456.14
02/28/20182,447.112,460.122,426.212,427.36
03/02/20182,406.572,410.342,387.252,402.16
03/05/20182,405.922,407.982,374.82,375.06
03/06/20182,400.672,413.012,392.872,411.41
03/07/20182,413.392,429.432,395.242,401.82
03/08/20182,420.672,433.082,407.592,433.08
03/09/20182,443.432,476.432,436.032,459.45
03/12/20182,485.642,489.462,474.912,484.12
03/13/20182,483.052,494.492,478.762,494.49
03/14/20182,477.432,486.982,474.772,486.08
03/15/20182,4862,496.512,471.042,492.38
03/16/20182,495.112,497.82,476.882,493.97
03/19/20182,491.992,493.562,470.912,475.03
03/20/20182,456.82,485.522,456.82,485.52
03/21/20182,488.222,492.882,483.782,484.97
03/22/20182,494.842,508.712,485.342,496.02
03/23/20182,446.732,450.42,412.622,416.76
03/26/20182,414.682,437.082,399.442,437.08
03/27/20182,4552,456.552,444.922,452.06
03/28/20182,425.942,430.772,409.472,419.29
03/29/20182,421.72,439.472,413.712,436.37
03/30/20182,454.12,458.242,445.722,445.85
04/02/20182,454.722,467.522,440.892,444.16
04/03/20182,422.262,442.432,416.442,442.43
04/04/20182,447.972,447.972,405.912,408.06
04/05/20182,426.922,446.782,420.922,437.52
04/06/20182,420.882,433.972,417.242,429.58
04/09/20182,424.152,446.282,424.152,444.08
04/10/20182,439.942,454.362,419.552,450.74
04/11/20182,456.532,458.992,441.22,444.22
04/12/20182,450.952,454.952,441.582,442.71
04/13/20182,449.422,457.852,442.352,455.07
04/16/20182,466.042,466.162,449.972,457.49
04/17/20182,459.392,465.632,449.082,453.77
04/18/20182,467.552,486.732,467.552,479.98
04/19/20182,483.262,490.572,476.512,486.1
04/20/20182,478.592,485.152,472.372,476.33
04/23/20182,473.72,478.572,466.572,474.11
04/24/20182,478.472,479.322,454.442,464.14
04/25/20182,444.192,453.542,436.512,448.81
04/26/20182,460.622,484.092,456.22,475.64
04/27/20182,497.752,508.132,484.192,492.4
04/30/20182,502.292,515.382,500.222,515.38
05/02/20182,515.752,516.572,501.712,505.61
05/03/20182,506.942,507.912,487.252,487.25
05/04/20182,486.472,487.772,461.382,461.38
05/08/20182,468.452,479.752,444.082,449.81
05/09/20182,450.712,451.862,428.792,443.98
05/10/20182,458.672,464.722,448.012,464.16
05/11/20182,469.32,483.852,468.412,477.71
05/14/20182,482.972,486.172,471.912,476.11
05/15/20182,476.872,480.222,456.22,458.54
05/16/20182,446.642,465.552,444.672,459.82
05/17/20182,468.722,472.822,448.432,448.45
05/18/20182,459.732,461.952,452.342,460.65
05/21/20182,464.072,472.32,447.692,465.57
05/23/20182,462.982,476.862,460.072,471.91
05/24/20182,477.482,481.312,457.842,466.01
05/25/20182,452.82,466.572,444.772,460.8
05/28/20182,4652,482.42,463.142,478.96
05/29/20182,476.72,479.682,457.182,457.25
05/30/20182,446.812,449.882,399.582,409.03
05/31/20182,428.832,430.152,415.52,423.01
06/01/20182,419.632,445.312,418.112,438.96
06/04/20182,444.622,452.672,441.252,447.76
06/05/20182,450.392,455.782,432.812,453.76
06/07/20182,468.262,478.672,466.012,470.58
06/08/20182,467.882,468.272,449.112,451.58
06/11/20182,454.252,470.992,4482,470.15
06/12/20182,474.782,479.562,462.842,468.83
06/14/20182,450.862,451.952,422.372,423.48
06/15/20182,432.182,433.512,403.972,404.04
06/18/20182,404.682,405.562,365.312,376.24
06/19/20182,373.122,379.492,336.542,340.11
06/20/20182,350.242,374.522,345.222,363.91
06/21/20182,364.162,370.582,337.832,337.83
06/22/20182,323.082,357.42,320.762,357.22
06/25/20182,351.892,361.392,337.222,357.88
06/26/20182,334.752,358.012,326.612,350.92
06/27/20182,349.382,358.712,342.022,342.03
06/28/20182,327.372,335.352,310.82,314.24
06/29/20182,325.682,329.582,296.392,326.13
07/02/20182,322.232,327.592,271.532,271.54
07/03/20182,285.882,287.392,252.362,272.76
07/04/20182,270.952,280.812,261.342,265.46
07/05/20182,264.742,274.742,243.92,257.55
07/06/20182,261.442,283.752,247.352,272.87
07/09/20182,276.922,294.612,267.252,285.8
07/10/20182,299.092,305.842,292.132,294.16
07/11/20182,277.222,287.082,262.772,280.62
07/12/20182,285.932,298.562,277.732,285.06
07/13/20182,293.072,313.82,293.072,310.9
07/16/20182,312.262,317.842,299.792,301.99
07/17/20182,302.952,306.072,290.242,297.92
07/18/20182,313.782,319.392,287.12,290.11
07/19/20182,298.912,300.182,278.942,282.29
07/20/20182,281.362,293.342,269.552,289.19
07/23/20182,289.612,289.612,264.422,269.31
07/24/20182,273.152,284.432,263.132,280.2
07/25/20182,284.382,292.612,269.672,273.03
07/26/20182,284.512,297.162,276.542,289.06
07/27/20182,292.332,295.272,284.442,294.99
07/30/20182,290.182,296.912,283.292,293.51
07/31/20182,292.232,296.62,286.022,295.26
08/01/20182,301.172,312.652,301.132,307.07
08/02/20182,304.142,306.722,265.462,270.2
08/03/20182,278.332,288.932,272.942,287.68
08/06/20182,288.512,300.382,283.262,286.5
08/07/20182,290.852,301.272,279.552,300.16
08/08/20182,305.732,308.62,298.412,301.45
08/09/20182,303.042,303.712,291.912,303.71
08/10/20182,295.212,295.622,277.892,282.79
08/13/20182,266.432,271.822,238.552,248.45
08/14/20182,249.862,262.522,247.372,258.91
08/16/20182,233.052,244.082,218.092,240.8
08/17/20182,244.612,250.922,240.142,247.05
08/20/20182,257.352,264.422,245.062,247.88
08/21/20182,248.042,272.862,244.592,270.06
08/22/20182,273.682,280.312,268.912,273.33
08/23/20182,282.572,282.882,268.062,282.6
08/24/20182,276.162,295.222,271.352,293.21
08/27/20182,297.322,302.872,289.412,299.3
08/28/20182,312.142,314.62,299.452,303.12
08/29/20182,304.662,309.882,300.212,309.03
08/30/20182,313.112,320.852,305.462,307.35
08/31/20182,298.132,322.882,295.722,322.88
09/03/20182,317.932,318.722,302.172,307.03
09/04/20182,308.962,317.742,302.172,315.72
09/05/20182,310.92,315.432,288.012,291.77
09/06/20182,288.82,298.472,284.52,287.61
09/07/20182,278.082,286.822,264.92,281.58
09/10/20182,277.352,289.382,276.62,288.66
09/11/20182,286.912,295.762,275.132,283.2
09/12/20182,286.282,289.662,2712,282.92
09/13/20182,285.282,291.512,281.632,286.23
09/14/20182,304.72,318.652,304.152,318.25
09/17/20182,314.552,314.552,295.262,303.01
09/18/20182,287.732,310.972,287.422,308.98
09/19/20182,319.222,319.222,301.792,308.46
09/20/20182,314.412,334.042,311.562,323.45
09/21/20182,332.042,339.172,325.122,339.17
09/27/20182,331.72,355.432,331.72,355.43
09/28/20182,356.132,356.622,337.472,343.07
10/01/20182,349.642,352.112,333.322,338.88
10/02/20182,338.282,341.552,308.92,309.57
10/04/20182,311.062,311.062,270.222,274.49
10/05/20182,269.942,278.122,250.992,267.52
10/08/20182,258.732,273.712,253.832,253.83
10/10/20182,256.032,257.522,222.952,228.61
10/11/20182,176.162,186.692,129.672,129.67
10/12/20182,131.662,173.012,129.132,161.85
10/15/20182,155.342,159.232,141.282,145.12
10/16/20182,1562,161.762,140.192,145.12
10/17/20182,169.442,182.772,159.372,167.51
10/18/20182,158.82,168.012,146.612,148.31
10/19/20182,130.062,158.782,117.622,156.26
10/22/20182,143.082,163.212,136.922,161.71
10/23/20182,147.32,148.82,094.692,106.1
10/24/20182,119.192,121.362,092.12,097.58
10/25/20182,046.672,066.062,033.812,063.3
10/26/20182,066.572,066.572,008.862,027.15
10/29/20182,026.682,045.761,993.771,996.05
10/30/20181,985.952,028.841,985.952,014.69
10/31/20182,022.842,030.52,006.632,029.69
11/01/20182,035.112,054.222,023.432,024.46
11/02/20182,046.612,096.632,044.942,096
11/05/20182,079.812,080.492,052.672,076.92
11/06/20182,085.812,092.612,068.592,089.62
11/07/20182,090.322,107.632,072.482,078.69
11/08/20182,109.972,120.882,092.362,092.63
11/09/20182,093.892,101.922,082.472,086.09
11/12/20182,065.922,087.242,065.522,080.44
11/13/20182,047.622,072.032,032.052,071.23
11/14/20182,071.412,075.122,060.862,068.05
11/15/20182,061.472,088.612,058.732,088.06
11/16/20182,097.942,103.112,086.542,092.4
11/19/20182,096.132,111.392,089.372,100.56
11/20/20182,074.672,089.542,074.672,082.58
11/21/20182,057.072,077.492,049.762,076.55
11/22/20182,079.012,081.752,066.22,069.95
11/23/20182,073.262,075.912,047.962,057.48
11/26/20182,060.172,083.962,060.172,083.02
11/27/20182,091.752,102.292,079.492,099.42
11/28/20182,104.132,108.652,094.322,108.22
11/29/20182,133.952,136.742,108.92,114.1
11/30/20182,116.832,122.332,093.832,096.86
12/03/20182,127.782,136.642,113.62,131.93
12/04/20182,125.672,128.942,105.452,114.35
12/05/20182,086.572,107.692,086.572,101.31
12/06/20182,094.622,094.622,0642,068.69
12/07/20182,081.682,086.842,065.622,075.76
12/10/20182,048.452,061.782,043.212,053.79
12/11/20182,058.162,060.942,047.172,052.97
12/12/20182,062.772,084.772,061.132,082.57
12/13/20182,087.432,104.432,084.372,095.55
12/14/20182,095.642,095.642,061.42,069.38
12/17/20182,071.212,075.932,065.512,071.09
12/18/20182,057.392,074.312,054.262,062.11
12/19/20182,068.952,080.652,063.012,078.84
12/20/20182,063.72,071.082,047.522,060.12
12/21/20182,052.72,061.512,049.762,061.49
12/24/20182,050.382,059.942,046.182,055.01
12/26/20182,028.812,037.832,014.282,028.01
12/27/20182,032.092,035.572,021.392,028.44
12/28/20182,036.72,046.972,035.412,041.04