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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,220.0538
CLOSE 2,220.068

Low

LOW 1,439.43

High

HIGH 2,878.21
DATEOPENHIGHLOWCLOSE
01/02/20202,201.212,202.322,171.842,175.17
01/03/20202,192.582,203.382,165.392,176.46
01/06/20202,154.972,164.422,149.952,155.07
01/07/20202,166.62,181.622,164.272,175.54
01/08/20202,156.272,162.322,137.722,151.31
01/09/20202,182.22,186.452,172.162,186.45
01/10/20202,189.482,206.922,188.12,206.39
01/13/20202,204.492,230.432,204.492,229.26
01/14/20202,243.062,250.792,232.942,238.88
01/15/20202,229.82,238.212,223.392,230.98
01/16/20202,231.932,249.092,225.412,248.05
01/17/20202,261.572,268.712,245.582,250.57
01/20/20202,261.42,277.232,258.092,262.64
01/21/20202,259.812,266.312,238.252,239.69
01/22/20202,238.532,269.272,235.132,267.25
01/23/20202,254.542,260.632,241.942,246.13
01/28/20202,192.222,199.932,166.232,176.72
01/29/20202,188.182,195.452,172.332,185.28
01/30/20202,181.542,187.452,139.722,148
01/31/20202,160.62,167.232,119.012,119.01
02/03/20202,086.612,126.732,082.742,118.88
02/04/20202,121.222,162.322,120.532,157.9
02/05/20202,177.262,181.522,154.882,165.63
02/06/20202,184.772,229.992,182.252,227.94
02/07/20202,221.492,223.922,198.142,211.95
02/10/20202,185.632,203.392,180.512,201.07
02/11/20202,213.52,233.322,211.252,223.12
02/12/20202,225.952,242.242,214.772,238.38
02/13/20202,245.722,255.492,230.32,232.96
02/14/20202,232.712,251.52,221.92,243.59
02/17/20202,243.072,250.052,230.262,242.17
02/18/20202,225.982,232.932,205.212,208.88
02/19/20202,222.512,2262,191.22,210.34
02/20/20202,223.552,228.182,186.722,195.5
02/21/20202,165.652,184.432,160.282,162.84
02/24/20202,114.042,120.062,079.032,079.04
02/25/20202,075.552,105.492,071.52,103.61
02/26/20202,064.072,089.642,059.132,076.77
02/27/20202,073.872,085.42,049.152,054.89
02/28/20202,020.172,031.011,980.821,987.01
03/02/20201,997.032,017.071,969.342,002.51
03/03/20202,051.852,051.852,009.392,014.15
03/04/20202,005.812,063.592,005.812,059.33
03/05/20202,078.112,089.082,059.992,085.26
03/06/20202,053.092,062.572,032.132,040.22
03/09/20201,981.021,989.51,946.91,954.77
03/10/20201,942.851,968.171,934.721,962.93
03/11/20201,965.671,967.71,898.271,908.27
03/12/20201,887.971,897.231,808.561,834.33
03/13/20201,722.681,809.311,680.61,771.44
03/16/20201,805.431,805.431,714.381,714.86
03/17/20201,640.841,722.971,637.881,672.44
03/18/20201,686.121,693.951,591.121,591.2
03/19/20201,626.091,626.091,439.431,457.64
03/20/20201,498.491,566.821,466.481,566.15
03/23/20201,474.451,516.751,458.411,482.46
03/24/20201,523.691,609.971,508.681,609.97
03/25/20201,668.191,707.641,645.281,704.76
03/26/20201,699.111,735.751,679.231,686.24
03/27/20201,756.071,759.051,668.211,717.73
03/30/20201,670.341,729.631,659.951,717.12
03/31/20201,739.291,757.811,722.621,754.64
04/01/20201,737.281,762.441,685.371,685.46
04/02/20201,693.531,726.761,664.131,724.86
04/03/20201,731.171,743.911,706.681,725.44
04/06/20201,745.251,794.191,742.671,791.88
04/07/20201,826.721,838.971,791.921,823.6
04/08/20201,815.751,842.161,801.81,807.14
04/09/20201,838.091,839.331,818.31,836.21
04/10/20201,835.761,861.11,824.431,860.7
04/13/20201,853.31,853.31,825.761,825.76
04/14/20201,846.411,864.461,837.171,857.08
04/16/20201,839.511,862.231,828.131,857.07
04/17/20201,893.311,926.021,893.191,914.53
04/20/20201,908.341,925.251,893.171,898.36
04/21/20201,886.781,898.321,841.661,879.38
04/22/20201,855.511,897.91,844.851,896.15
04/23/20201,907.451,923.531,895.981,914.73
04/24/20201,906.071,908.291,880.711,889.01
04/27/20201,897.061,929.821,894.621,922.77
04/28/20201,931.251,941.791,911.631,934.09
04/29/20201,936.891,957.511,934.311,947.56
05/04/20201,906.421,918.661,894.291,895.37
05/06/20201,919.451,928.761,902.551,928.76
05/07/20201,9221,938.51,918.571,928.61
05/08/20201,944.941,956.891,942.541,945.82
05/11/20201,953.511,960.461,932.871,935.4
05/12/20201,938.621,938.621,905.171,922.17
05/13/20201,897.51,940.421,897.241,940.42
05/14/20201,922.441,931.431,913.491,924.96
05/15/20201,937.631,938.591,913.211,927.28
05/18/20201,934.511,943.071,921.141,937.11
05/19/20201,977.471,983.771,968.591,980.61
05/20/20201,972.121,992.21,972.121,989.64
05/21/20202,003.22,004.951,9931,998.31
05/22/20202,001.62,002.651,961.41,970.13
05/25/20201,980.511,994.91,967.841,994.6
05/26/20202,0012,029.891,997.942,029.78
05/27/20202,027.92,043.442,019.822,031.2
05/28/20202,047.082,054.522,003.752,028.54
05/29/20202,018.372,038.892,006.622,029.6
06/01/20202,037.042,065.382,035.632,065.08
06/02/20202,061.452,089.432,059.142,087.19
06/03/20202,108.552,156.552,107.692,147
06/04/20202,181.642,1912,139.682,151.18
06/05/20202,151.172,187.252,138.182,181.87
06/08/20202,215.62,217.212,174.962,184.29
06/09/20202,206.232,212.172,166.012,188.92
06/10/20202,187.912,200.682,178.122,195.69
06/11/20202,184.362,200.722,148.512,176.78
06/12/20202,088.242,137.122,084.632,132.3
06/15/20202,114.412,129.672,030.822,030.82
06/16/20202,091.092,138.082,079.022,138.05
06/17/20202,133.182,154.372,105.262,141.05
06/18/20202,134.352,145.132,120.292,133.48
06/19/20202,153.092,153.572,108.912,141.32
06/22/20202,126.382,142.882,122.12,126.73
06/23/20202,149.132,158.152,110.512,131.24
06/24/20202,145.932,171.862,143.912,161.51
06/25/20202,130.452,143.332,112.372,112.37
06/26/20202,137.472,142.042,115.252,134.65
06/29/20202,105.542,120.52,087.842,093.48
06/30/20202,124.382,134.382,108.262,108.33
07/01/20202,128.812,133.552,101.332,106.7
07/02/20202,116.722,135.372,113.982,135.37
07/03/20202,147.892,153.542,135.32,152.41
07/06/20202,158.952,191.282,157.712,187.93
07/07/20202,202.042,206.792,164.032,164.17
07/08/20202,166.762,173.832,150.892,158.88
07/09/20202,171.152,181.482,166.742,167.9
07/10/20202,171.442,171.522,140.292,150.25
07/13/20202,170.512,188.82,163.072,186.06
07/14/20202,176.432,183.612,165.62,183.61
07/15/20202,208.732,216.972,190.662,201.88
07/16/20202,203.32,207.342,177.822,183.76
07/17/20202,187.852,204.22,187.852,201.19
07/20/20202,209.592,209.592,183.832,198.2
07/21/20202,219.192,234.862,214.282,228.83
07/22/20202,228.22,238.862,221.622,228.66
07/23/20202,227.242,227.242,202.992,216.19
07/24/20202,196.732,219.572,195.492,200.44
07/27/20202,203.482,231.252,203.482,217.86
07/28/20202,238.192,2662,237.212,256.99
07/29/20202,258.352,276.792,252.242,263.16
07/30/20202,275.332,281.332,263.812,267.01
07/31/20202,278.532,281.412,248.492,249.37
08/03/20202,251.652,254.382,237.042,251.04
08/04/20202,272.332,284.662,269.692,279.97
08/05/20202,289.232,312.142,283.952,311.86
08/06/20202,322.642,352.482,322.642,342.61
08/07/20202,349.252,362.242,333.622,351.67
08/10/20202,353.922,390.512,349.332,386.38
08/11/20202,396.112,429.362,396.112,418.67
08/12/20202,414.782,432.352,393.272,432.35
08/13/20202,455.282,458.172,412.492,437.53
08/14/20202,427.852,4352,383.692,407.49
08/18/20202,405.842,419.652,336.782,348.24
08/19/20202,370.872,380.12,353.172,360.54
08/20/20202,339.912,357.082,270.852,274.22
08/21/20202,306.162,329.342,280.972,304.59
08/24/20202,309.382,332.332,283.482,329.83
08/25/20202,352.152,369.782,340.972,366.73
08/26/20202,367.742,374.682,336.982,369.32
08/27/20202,371.952,373.362,344.382,344.45
08/28/20202,362.222,379.262,345.282,353.8
08/31/20202,377.092,381.52,326.062,326.17
09/01/20202,340.192,355.92,331.232,349.55
09/02/20202,363.432,369.572,341.292,364.37
09/03/20202,383.262,401.782,382.232,395.9
09/04/20202,332.682,371.022,332.682,368.25
09/07/20202,369.852,387.492,362.422,384.22
09/08/20202,402.662,407.562,391.432,401.91
09/09/20202,372.532,388.852,369.122,375.81
09/10/20202,404.832,406.682,388.562,396.48
09/11/20202,389.762,397.562,3742,396.69
09/14/20202,418.332,429.072,410.792,427.91
09/15/20202,434.592,444.572,423.792,443.58
09/16/20202,442.722,450.532,429.942,435.92
09/17/20202,430.772,437.022,398.692,406.17
09/18/20202,413.532,417.812,396.332,412.4
09/21/20202,412.442,427.172,379.382,389.39
09/22/20202,388.142,388.492,323.582,332.59
09/23/20202,352.562,354.462,287.442,333.24
09/24/20202,295.622,309.742,268.882,272.7
09/25/20202,295.192,296.362,267.632,278.79
09/28/20202,301.162,314.812,291.322,308.08
09/29/20202,331.512,339.832,320.042,327.89
10/05/20202,330.552,364.732,327.832,358
10/06/20202,369.172,378.282,355.392,365.9
10/07/20202,350.822,387.452,347.822,386.94
10/08/20202,408.492,409.012,383.822,391.96
10/12/20202,404.182,409.422,393.742,403.73
10/13/20202,416.852,418.892,385.872,403.15
10/14/20202,403.742,405.562,375.542,380.48
10/15/20202,375.912,376.732,348.742,361.21
10/16/20202,363.882,370.732,325.032,341.53
10/19/20202,352.922,364.252,344.772,346.74
10/20/20202,333.562,358.412,322.062,358.41
10/21/20202,363.032,371.742,356.322,370.86
10/22/20202,355.612,360.222,339.732,355.05
10/23/20202,364.842,368.572,344.492,360.81
10/26/20202,366.52,374.52,342.582,343.91
10/27/20202,328.662,349.332,321.232,330.84
10/28/20202,324.182,345.462,316.472,345.26
10/29/20202,312.342,330.172,299.912,326.67
10/30/20202,319.562,320.22,266.932,267.15
11/02/20202,276.612,302.642,267.952,300.16
11/03/20202,315.812,344.772,315.32,343.31
11/04/20202,361.322,371.142,339.952,357.32
11/05/20202,373.412,413.792,370.852,413.79
11/06/20202,421.792,431.112,404.972,416.5
11/09/20202,438.632,459.152,434.522,447.2
11/10/20202,453.952,457.942,435.592,452.83
11/11/20202,459.52,488.042,459.52,485.87
11/12/20202,482.682,488.792,467.042,475.62
11/13/20202,470.122,495.772,460.962,493.87
11/16/20202,507.462,546.372,507.462,543.03
11/17/20202,544.122,556.092,533.342,539.15
11/18/20202,548.852,553.952,536.782,545.64
11/19/20202,536.892,548.952,529.532,547.42
11/20/20202,544.062,558.212,539.792,553.5
11/23/20202,560.042,605.582,553.72,602.59
11/24/20202,616.282,628.522,605.032,617.76
11/25/20202,637.342,642.262,583.412,601.54
11/26/20202,605.732,625.972,592.432,625.91
11/27/20202,624.82,6352,618.472,633.45
11/30/20202,648.052,648.662,591.342,591.34
12/01/20202,613.422,638.872,611.672,634.25
12/02/20202,645.882,677.262,644.532,675.9
12/03/20202,686.382,696.222,672.852,696.22
12/04/20202,705.342,742.772,705.342,731.45
12/07/20202,738.112,754.012,711.422,745.44
12/08/20202,745.132,747.452,700.922,700.93
12/09/20202,703.32,755.472,703.32,755.47
12/10/20202,750.342,765.462,718.72,746.46
12/11/20202,754.162,781.042,754.162,770.06
12/14/20202,769.432,782.792,755.292,762.2
12/15/20202,763.652,769.372,735.082,756.82
12/16/20202,763.642,781.082,761.52,771.79
12/17/20202,769.892,772.712,742.252,770.43
12/18/20202,770.952,782.152,762.82,772.18
12/21/20202,771.982,780.242,747.092,778.65
12/22/20202,772.032,774.222,733.642,733.68
12/23/20202,737.742,769.082,716.282,759.82
12/24/20202,762.62,812.162,762.62,806.86
12/28/20202,820.952,834.592,799.562,808.6
12/29/20202,810.552,823.442,792.062,820.51
12/30/20202,820.362,878.212,809.352,873.47