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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,106.5002
CLOSE 2,106.0536

Low

LOW 1,891.81

High

HIGH 2,252.05
DATEOPENHIGHLOWCLOSE
01/02/20192,050.552,053.452,004.272,010
01/03/20192,011.812,014.721,991.651,993.7
01/04/20191,992.42,011.561,984.532,010.25
01/07/20192,034.242,048.062,030.92,037.1
01/08/20192,038.682,042.72,023.592,025.27
01/09/20192,034.192,068.232,034.192,064.71
01/10/20192,065.732,072.812,057.162,063.28
01/11/20192,070.362,076.992,063.992,075.57
01/14/20192,070.492,073.942,059.462,064.52
01/15/20192,069.142,098.012,067.582,097.18
01/16/20192,098.652,106.352,091.922,106.1
01/17/20192,110.142,117.432,101.72,107.06
01/18/20192,116.432,124.52,113.442,124.28
01/21/20192,133.872,134.172,114.452,124.61
01/22/20192,126.032,129.372,108.912,117.77
01/23/20192,108.722,131.052,106.742,127.78
01/24/20192,127.882,145.082,125.482,145.03
01/25/20192,147.922,178.012,146.642,177.73
01/28/20192,184.412,188.152,169.172,177.3
01/29/20192,172.832,183.362,162.532,183.36
01/30/20192,183.492,206.22,177.882,206.2
01/31/20192,222.882,222.882,201.222,204.85
02/01/20192,211.932,218.782,201.412,203.46
02/07/20192,215.772,215.792,196.772,203.42
02/08/20192,192.012,192.482,171.962,177.05
02/11/20192,180.542,181.582,167.362,180.73
02/12/20192,182.712,195.052,178.592,190.47
02/13/20192,2002,203.712,194.752,201.48
02/14/20192,195.922,225.852,186.092,225.85
02/15/20192,210.942,210.942,187.712,196.09
02/18/20192,207.362,217.322,2032,210.89
02/19/20192,208.962,213.872,193.342,205.63
02/20/20192,216.742,234.682,213.832,229.76
02/21/20192,224.262,234.312,213.192,228.66
02/22/20192,222.322,230.52,217.082,230.5
02/25/20192,241.132,241.762,224.642,232.56
02/26/20192,230.372,235.72,221.762,226.6
02/27/20192,234.462,237.772,228.162,234.79
02/28/20192,231.582,233.932,195.442,195.44
03/04/20192,210.972,216.022,188.562,190.66
03/05/20192,183.352,185.742,171.332,179.23
03/06/20192,177.112,179.012,168.462,175.6
03/07/20192,173.192,181.192,155.192,165.79
03/08/20192,152.82,159.672,137.442,137.44
03/11/20192,140.292,145.312,125.542,138.1
03/12/20192,154.612,161.692,150.962,157.18
03/13/20192,152.662,154.112,134.162,148.41
03/14/20192,154.352,158.342,142.312,155.68
03/15/20192,152.962,181.772,152.592,176.11
03/18/20192,179.692,183.92,172.342,179.49
03/19/20192,183.032,183.762,171.052,177.62
03/20/20192,171.412,177.192,152.212,177.1
03/21/20192,183.112,200.322,173.72,184.88
03/22/20192,192.722,195.422,178.772,186.95
03/25/20192,158.82,159.252,143.72,144.86
03/26/20192,152.982,153.92,143.632,148.8
03/27/20192,147.192,152.912,132.422,145.62
03/28/20192,131.252,136.42,120.932,128.1
03/29/20192,138.452,143.32,124.072,140.67
04/01/20192,153.312,171.492,153.312,168.28
04/02/20192,177.22,181.372,171.842,177.18
04/03/20192,176.812,203.292,172.832,203.27
04/04/20192,201.042,216.152,198.662,206.53
04/05/20192,206.362,214.822,205.262,209.61
04/08/20192,217.662,217.872,202.492,210.6
04/09/20192,212.322,221.622,203.542,213.56
04/10/20192,206.22,225.022,203.822,224.39
04/11/20192,227.692,230.412,217.182,224.44
04/12/20192,221.12,233.452,212.882,233.45
04/15/20192,242.312,251.222,240.292,242.88
04/16/20192,241.062,249.892,235.722,248.63
04/17/20192,249.052,252.052,242.012,245.89
04/18/20192,248.82,250.112,210.432,213.77
04/19/20192,223.422,225.372,215.582,216.15
04/22/20192,218.52,227.942,207.252,216.65
04/23/20192,217.612,223.922,212.142,220.51
04/24/20192,229.752,229.752,190.292,201.03
04/25/20192,195.472,200.892,187.442,190.5
04/26/20192,178.132,186.522,168.152,179.31
04/29/20192,183.412,216.432,181.822,216.43
04/30/20192,213.432,215.772,186.332,203.59
05/02/20192,192.942,217.032,191.32,212.75
05/03/20192,209.442,211.362,192.362,196.32
05/07/20192,172.392,179.512,160.442,176.99
05/08/20192,151.342,179.342,151.342,168.01
05/09/20192,159.792,164.982,102.012,102.01
05/10/20192,118.422,124.922,090.392,108.04
05/13/20192,091.82,101.092,077.722,079.01
05/14/20192,060.242,093.412,056.742,081.84
05/15/20192,081.922,100.012,076.462,092.78
05/16/20192,094.882,095.582,062.442,067.69
05/17/20192,081.572,082.832,053.792,055.8
05/20/20192,066.532,077.12,051.692,055.71
05/21/20192,058.212,076.472,053.692,061.25
05/22/20192,068.652,070.82,048.012,064.86
05/23/20192,063.252,065.862,046.822,059.59
05/24/20192,047.32,057.382,035.982,045.31
05/27/20192,044.252,055.132,035.872,044.21
05/28/20192,044.772,058.422,038.522,048.83
05/29/20192,046.712,046.712,016.252,023.32
05/30/20192,024.332,040.662,023.912,038.8
05/31/20192,029.032,048.92,022.972,041.74
06/03/20192,031.032,070.582,029.172,067.85
06/04/20192,066.782,072.192,060.982,066.97
06/05/20192,084.162,086.492,065.712,069.11
06/07/20192,070.782,081.162,057.972,072.33
06/10/20192,087.372,099.652,075.512,099.49
06/11/20192,096.092,114.572,094.62,111.81
06/12/20192,111.662,118.892,104.412,108.75
06/13/20192,104.462,108.012,081.922,103.15
06/14/20192,096.322,103.022,087.472,095.41
06/17/20192,091.712,103.592,087.252,090.73
06/18/20192,089.312,103.022,089.312,098.71
06/19/20192,119.542,126.742,117.642,124.78
06/20/20192,121.782,131.772,120.422,131.29
06/21/20192,132.382,132.682,120.152,125.62
06/24/20192,130.322,134.482,123.882,126.33
06/25/20192,125.742,136.242,115.112,121.64
06/26/20192,120.22,128.252,115.722,121.85
06/27/20192,120.732,141.272,118.222,134.32
06/28/20192,135.062,139.242,123.972,130.62
07/01/20192,147.242,147.242,126.872,129.74
07/02/20192,122.072,130.862,112.522,122.02
07/03/20192,120.752,127.712,093.322,096.02
07/04/20192,102.362,108.82,088.972,108.73
07/05/20192,1112,115.432,096.232,110.59
07/08/20192,091.912,092.542,063.782,064.17
07/09/20192,070.352,075.32,052.032,052.03
07/10/20192,061.552,068.22,056.482,058.78
07/11/20192,070.592,088.242,070.212,080.58
07/12/20192,083.532,090.432,077.352,086.66
07/15/20192,083.392,088.342,073.12,082.48
07/16/20192,084.462,096.672,078.742,091.87
07/17/20192,079.912,080.012,063.492,072.92
07/18/20192,068.662,073.22,061.332,066.55
07/19/20192,080.212,096.732,076.512,094.36
07/22/20192,090.352,099.342,087.512,093.34
07/23/20192,095.762,106.392,095.382,101.45
07/24/20192,097.162,105.682,080.662,082.3
07/25/20192,085.672,088.812,061.082,074.48
07/26/20192,063.352,068.162,054.642,066.26
07/29/20192,059.132,063.132,025.012,029.48
07/30/20192,035.322,044.592,032.612,038.68
07/31/20192,036.462,041.162,010.952,024.55
08/01/20192,015.092,032.232,009.332,017.34
08/02/20191,995.312,005.311,987.121,998.13
08/05/20191,985.931,987.641,945.391,946.98
08/06/20191,900.361,948.531,891.811,917.5
08/07/20191,925.331,929.291,901.611,909.71
08/08/20191,926.281,937.951,915.811,920.61
08/09/20191,940.061,946.941,936.141,937.75
08/12/20191,941.531,949.191,933.251,942.29
08/13/20191,928.761,937.681,923.581,925.83
08/14/20191,946.181,952.221,937.231,938.37
08/16/20191,921.491,927.71,911.721,927.17
08/19/20191,936.641,943.091,931.441,939.9
08/20/20191,942.991,964.161,937.531,960.25
08/21/20191,954.571,971.121,954.471,964.65
08/22/20191,966.61,967.961,951.011,951.01
08/23/20191,942.421,953.851,940.61,948.3
08/26/20191,915.341,924.491,909.921,916.31
08/27/20191,928.981,937.421,919.281,924.6
08/28/20191,929.961,943.621,926.431,941.09
08/29/20191,943.551,947.151,928.491,933.41
08/30/20191,951.661,971.211,951.31,967.79
09/02/20191,961.191,973.251,958.591,969.19
09/03/20191,966.51,976.371,960.151,965.69
09/04/20191,962.431,988.531,962.081,988.53
09/05/20191,993.622,015.391,992.512,004.75
09/06/20192,016.112,017.22,005.692,009.13
09/09/20192,013.382,029.82,013.282,019.55
09/10/20192,024.792,034.282,021.582,032.08
09/11/20192,043.722,050.82,040.042,049.2
09/16/20192,056.262,062.222,044.82,062.22
09/17/20192,058.722,066.332,055.172,062.33
09/18/20192,064.422,075.632,058.522,070.73
09/19/20192,070.532,089.812,070.532,080.35
09/20/20192,080.862,092.372,077.32,091.52
09/23/20192,087.72,095.542,085.62,091.7
09/24/20192,090.192,101.632,085.912,101.04
09/25/20192,093.472,095.272,072.412,073.39
09/26/20192,082.662,087.332,064.342,074.52
09/27/20192,066.962,066.962,044.752,049.93
09/30/20192,045.772,064.992,042.012,063.05
10/01/20192,062.442,077.482,057.912,072.42
10/02/20192,058.232,058.232,031.912,031.91
10/04/20192,028.42,039.432,020.692,020.69
10/07/20192,031.532,034.942,016.192,021.73
10/08/20192,029.372,046.812,024.632,046.25
10/10/20192,030.132,040.882,010.92,028.15
10/11/20192,048.082,053.942,040.482,044.61
10/14/20192,068.132,075.12,065.532,067.4
10/15/20192,064.782,073.212,064.342,068.17
10/16/20192,080.922,090.012,073.82,082.83
10/17/20192,081.762,087.152,072.492,077.94
10/18/20192,082.232,088.542,057.892,060.69
10/21/20192,067.972,067.972,059.332,064.84
10/22/20192,076.292,093.812,073.082,088.86
10/23/20192,086.812,088.252,074.882,080.62
10/24/20192,089.852,089.852,067.92,085.66
10/25/20192,091.162,091.242,079.32,087.89
10/28/20192,096.672,104.392,089.762,093.6
10/29/20192,103.922,105.172,088.042,092.69
10/30/20192,093.512,093.512,075.542,080.27
10/31/20192,089.222,103.712,083.482,083.48
11/01/20192,084.792,100.422,081.532,100.2
11/04/20192,111.322,130.832,111.322,130.24
11/05/20192,133.662,143.122,128.72,142.64
11/06/20192,142.692,156.232,138.832,144.15
11/07/20192,141.052,147.012,135.452,144.29
11/08/20192,154.182,155.942,133.752,137.23
11/11/20192,139.072,139.072,119.072,124.09
11/12/20192,131.262,140.942,121.82,140.92
11/13/20192,132.482,133.372,118.672,122.45
11/14/20192,127.542,139.232,121.322,139.23
11/15/20192,137.962,165.022,135.262,162.18
11/18/20192,161.892,165.892,151.972,160.69
11/19/20192,151.042,154.412,137.012,153.24
11/20/20192,140.062,145.972,123.82,125.32
11/21/20192,123.652,125.362,088.192,096.6
11/22/20192,098.892,106.422,093.992,101.96
11/25/20192,117.142,130.042,116.072,123.5
11/26/20192,129.272,139.642,120.852,121.35
11/27/20192,134.472,136.32,118.072,127.85
11/28/20192,116.932,127.752,116.582,118.6
11/29/20192,125.532,125.532,085.12,087.96
12/02/20192,097.552,103.872,088.922,091.92
12/03/20192,075.022,085.712,066.62,084.07
12/04/20192,070.842,072.912,057.452,068.89
12/05/20192,078.312,084.292,053.562,060.74
12/06/20192,072.442,084.442,070.172,081.85
12/09/20192,091.942,093.812,084.312,088.65
12/10/20192,081.222,100.482,080.162,098
12/11/20192,098.282,109.222,092.482,105.62
12/12/20192,120.132,138.932,120.132,137.35
12/13/20192,164.632,170.252,159.452,170.25
12/16/20192,168.052,175.012,166.292,168.15
12/17/20192,179.42,196.012,171.092,195.68
12/18/20192,194.922,204.042,187.322,194.76
12/19/20192,199.422,204.732,186.592,196.56
12/20/20192,205.572,206.822,194.82,204.18
12/23/20192,208.222,209.22,196.432,203.71
12/24/20192,206.232,206.232,187.582,190.08
12/26/20192,192.222,198.012,183.92,197.93
12/27/20192,183.72,215.552,177.42,204.21
12/30/20192,202.622,208.042,195.652,197.67