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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,522.7566
CLOSE 2,519.9857

Low

LOW 2,134.77

High

HIGH 3,010.77
DATEOPENHIGHLOWCLOSE
01/03/20222,998.323,010.772,979.422,988.77
01/04/20222,991.972,995.252,973.082,989.24
01/05/20222,984.052,986.22,936.732,953.97
01/06/20222,925.42,952.542,915.382,920.53
01/07/20222,933.782,959.032,933.12,954.89
01/10/20222,947.372,951.122,910.92,926.72
01/11/20222,930.932,943.572,909.822,927.38
01/12/20222,950.782,972.582,950.312,972.48
01/13/20222,979.912,982.142,958.392,962.09
01/14/20222,937.612,944.972,914.732,921.92
01/17/20222,918.552,919.672,875.982,890.1
01/18/20222,898.982,902.792,857.262,864.24
01/19/20222,840.342,871.792,832.182,842.28
01/20/20222,842.282,862.72,830.972,862.68
01/21/20222,837.492,847.952,817.112,834.29
01/24/20222,823.762,828.112,780.682,792
01/25/20222,786.412,789.622,703.992,720.39
01/26/20222,729.752,744.142,708.12,709.24
01/27/20222,709.242,722.862,614.492,614.49
01/28/20222,617.872,668.592,591.532,663.34
02/03/20222,706.342,735.342,702.782,707.82
02/04/20222,714.832,751.82,712.872,750.26
02/07/20222,750.72,750.72,718.942,745.06
02/08/20222,767.762,779.852,726.722,746.47
02/09/20222,772.632,773.382,753.512,768.85
02/10/20222,787.442,788.272,761.762,771.93
02/11/20222,739.142,766.72,735.082,747.71
02/14/20222,715.12,724.722,688.242,704.48
02/15/20222,712.452,716.452,665.472,676.54
02/16/20222,719.612,730.432,711.342,729.68
02/17/20222,735.112,770.662,711.992,744.09
02/18/20222,714.522,747.082,711.882,744.52
02/21/20222,706.652,746.622,694.92,743.8
02/22/20222,705.082,721.842,690.092,706.79
02/23/20222,727.432,729.562,705.312,719.53
02/24/20222,689.282,694.552,642.632,648.8
02/25/20222,678.472,694.812,665.962,676.76
02/28/20222,6632,699.182,658.252,699.18
03/02/20222,698.312,716.462,692.242,703.52
03/03/20222,729.862,748.212,726.352,747.08
03/04/20222,736.582,736.582,702.342,713.43
03/07/20222,680.172,680.172,644.12,651.31
03/08/20222,617.332,647.182,605.812,622.4
03/10/20222,660.862,682.792,660.862,680.32
03/11/20222,665.952,672.622,647.282,661.28
03/14/20222,654.932,661.762,633.312,645.65
03/15/20222,630.312,641.972,615.082,621.53
03/16/20222,649.852,659.92,630.032,659.23
03/17/20222,703.272,7142,694.512,694.51
03/18/20222,695.642,708.162,688.712,707.02
03/21/20222,717.812,717.812,683.692,686.05
03/22/20222,686.682,712.142,686.582,710
03/23/20222,727.122,742.272,720.832,735.05
03/24/20222,716.252,729.662,705.142,729.66
03/25/20222,740.832,740.952,722.362,729.98
03/28/20222,721.222,737.462,707.742,729.56
03/29/20222,745.622,754.182,733.222,741.07
03/30/20222,758.312,760.62,740.022,746.74
03/31/20222,743.242,765.22,743.22,757.65
04/01/20222,745.852,745.852,729.682,739.85
04/04/20222,729.862,758.382,722.452,757.9
04/05/20222,765.52,769.182,750.52,759.2
04/06/20222,739.072,747.852,730.662,735.03
04/07/20222,714.72,718.52,693.362,695.86
04/08/20222,706.642,7122,685.522,700.39
04/11/20222,687.542,711.022,683.962,693.1
04/12/20222,674.172,685.082,658.42,666.76
04/13/20222,677.532,717.632,672.62,716.49
04/14/20222,719.342,720.32,702.612,716.71
04/15/20222,695.522,705.412,685.012,696.06
04/18/20222,685.042,701.112,681.372,693.21
04/19/20222,707.762,723.982,705.322,718.89
04/20/20222,718.492,724.462,702.842,718.69
04/21/20222,725.712,737.542,725.042,728.21
04/22/20222,704.722,708.582,690.482,704.71
04/25/20222,676.672,680.352,657.042,657.13
04/26/20222,6742,678.052,663.832,668.31
04/27/20222,630.582,641.822,615.52,639.06
04/28/20222,656.542,667.492,638.372,667.49
04/29/20222,669.182,696.12,664.062,695.05
05/02/20222,669.212,689.912,667.852,687.45
05/03/20222,690.162,702.12,680.462,680.46
05/04/20222,690.452,696.032,667.232,677.57
05/05/20222,650.892,652.512,636.762,639.93
05/06/20222,650.892,652.512,635.972,644.51
05/09/20222,634.322,642.752,606.082,610.81
05/10/20222,590.132,602.752,553.012,596.56
05/11/20222,586.522,599.112,579.092,592.27
05/12/20222,569.52,591.572,546.82,550.08
05/13/20222,570.012,605.842,565.962,604.24
05/16/20222,624.692,629.22,593.612,596.58
05/17/20222,603.582,621.842,603.582,620.44
05/18/20222,634.752,644.132,6182,625.98
05/19/20222,576.242,597.792,568.542,592.34
05/20/20222,605.782,641.682,605.382,639.29
05/23/20222,651.632,653.872,634.292,647.38
05/24/20222,638.942,646.992,605.872,605.87
05/25/20222,621.752,630.172,602.942,617.22
05/26/20222,616.992,641.912,602.012,612.45
05/27/20222,640.752,644.712,631.492,638.05
05/30/20222,662.312,672.742,654.182,669.66
05/31/20222,666.882,685.92,654.322,685.9
06/01/20222,670.742,6742,655.972,660.59
06/02/20222,670.742,6742,653.592,658.99
06/03/20222,679.572,681.512,6632,670.65
06/06/20222,659.272,662.042,643.012,646.89
06/07/20222,659.272,662.042,622.782,626.34
06/08/20222,633.532,639.522,621.962,626.15
06/09/20222,618.922,627.882,606.612,625.44
06/10/20222,596.372,602.82,583.742,595.87
06/13/20222,550.212,550.322,504.512,504.51
06/14/20222,472.962,503.172,457.392,492.97
06/15/20222,490.012,495.542,436.042,447.38
06/16/20222,481.662,500.362,447.332,451.41
06/17/20222,409.722,441.342,396.472,440.93
06/20/20222,449.892,449.892,372.352,391.03
06/21/20222,402.992,423.482,385.62,408.93
06/22/20222,417.112,418.052,342.812,342.81
06/23/20222,347.842,361.232,306.482,314.32
06/24/20222,327.112,373.482,319.992,366.6
06/27/20222,383.22,418.942,365.862,401.92
06/28/20222,405.22,422.12,393.962,422.09
06/29/20222,387.12,393.252,375.452,377.99
06/30/20222,368.572,368.572,332.592,332.64
07/01/20222,342.922,354.972,291.492,305.42
07/04/20222,310.732,318.312,276.632,300.34
07/05/20222,322.112,344.082,309.622,341.78
07/06/20222,330.112,332.142,290.332,292.01
07/07/20222,308.972,344.142,307.92,334.27
07/08/20222,352.492,367.842,348.742,350.61
07/11/20222,357.432,363.262,337.822,340.27
07/12/20222,330.882,333.022,303.742,317.76
07/13/20222,324.452,341.192,312.492,328.61
07/14/20222,316.412,338.292,307.692,322.32
07/15/20222,335.122,337.32,293.452,330.98
07/18/20222,350.482,376.52,344.122,375.25
07/19/20222,367.522,372.742,359.592,370.97
07/20/20222,406.292,410.062,382.652,386.85
07/21/20222,387.912,411.962,387.912,409.16
07/22/20222,405.372,417.912,391.482,393.14
07/25/20222,385.652,412.472,385.652,403.69
07/26/20222,397.272,415.392,395.172,412.96
07/27/20222,412.522,415.532,396.192,415.53
07/28/20222,437.572,443.432,429.072,435.27
07/29/20222,453.532,463.052,442.012,451.5
08/01/20222,444.052,461.42,437.132,452.25
08/02/20222,4512,451.072,428.762,439.62
08/03/20222,438.562,461.452,433.122,461.45
08/04/20222,478.442,478.952,465.322,473.11
08/05/20222,481.432,497.582,480.052,490.8
08/08/20222,481.172,4942,477.762,493.1
08/09/20222,493.572,506.492,481.362,503.46
08/10/20222,493.72,494.152,478.212,480.88
08/11/20222,507.742,523.782,506.412,523.78
08/12/20222,519.662,533.22,514.312,527.94
08/15/20222,519.662,533.22,514.312,527.94
08/16/20222,543.052,546.352,532.22,533.52
08/17/20222,536.572,543.152,512.012,516.47
08/18/20222,499.32,515.372,488.092,508.05
08/19/20222,510.722,510.722,492.692,492.69
08/22/20222,467.382,475.772,457.082,462.5
08/23/20222,449.312,454.552,431.832,435.34
08/24/20222,446.182,454.012,430.692,447.45
08/25/20222,459.792,477.262,455.322,477.26
08/26/20222,489.142,497.762,476.752,481.03
08/29/20222,432.062,432.892,417.012,426.89
08/30/20222,441.212,453.912,433.482,450.93
08/31/20222,433.472,473.752,426.142,472.05
09/01/20222,4432,443.612,415.612,415.61
09/02/20222,427.72,432.372,402.672,409.41
09/05/20222,410.072,424.772,392.632,403.68
09/06/20222,409.722,422.532,399.262,410.02
09/07/20222,395.662,398.42,365.352,376.46
09/08/20222,393.272,394.062,379.062,384.28
09/13/20222,418.592,453.952,418.592,449.54
09/14/20222,390.472,418.422,381.52,411.42
09/15/20222,416.012,421.632,401.832,401.83
09/16/20222,387.562,395.12,371.112,382.78
09/19/20222,388.732,389.852,352.762,355.66
09/20/20222,373.642,382.522,359.842,367.85
09/21/20222,351.542,360.272,341.792,347.21
09/22/20222,319.72,335.112,309.12,332.31
09/23/20222,331.332,334.062,285.712,290
09/26/20222,260.82,260.82,215.362,220.94
09/27/20222,224.392,227.352,197.92,223.86
09/28/20222,206.152,223.562,151.62,169.29
09/29/20222,197.752,210.612,170.142,170.93
09/30/20222,161.112,177.22,134.772,155.49
10/03/20222,189.512,192.972,180.842,189.95
10/04/20222,189.512,212.382,180.842,209.38
10/05/20222,248.852,253.932,204.032,215.22
10/06/20222,230.432,250.872,223.362,237.86
10/07/20222,217.842,245.882,215.082,232.84
10/10/20222,193.022,193.022,178.032,180.04
10/11/20222,193.022,193.052,174.062,192.07
10/12/20222,191.352,205.022,181.652,202.47
10/13/20222,198.292,198.342,162.872,162.87
10/14/20222,200.662,220.542,193.632,212.55
10/17/20222,187.172,221.052,177.662,219.71
10/18/20222,249.152,251.742,220.712,249.95
10/19/20222,249.352,266.82,234.592,237.44
10/20/20222,225.532,231.522,200.442,218.09
10/21/20222,210.592,224.042,204.642,213.12
10/24/20222,248.262,256.672,229.852,236.16
10/25/20222,237.042,253.242,230.752,235.07
10/26/20222,240.72,258.112,234.492,249.56
10/27/20222,266.072,290.562,262.022,288.78
10/28/20222,276.732,292.652,266.442,268.4
10/31/20222,293.752,295.512,273.732,293.61
11/01/20222,301.582,335.572,297.572,335.22
11/02/20222,326.052,346.322,323.372,336.87
11/03/20222,297.452,342.862,296.442,329.17
11/04/20222,325.852,348.432,316.292,348.43
11/07/20222,360.222,373.282,354.222,371.79
11/08/20222,387.22,400.392,375.672,399.04
11/09/20222,408.542,429.652,403.642,424.41
11/10/20222,405.772,426.12,401.992,402.23
11/11/20222,466.92,486.462,463.512,483.16
11/14/20222,485.182,499.432,470.62,474.65
11/15/20222,482.762,485.22,463.652,480.33
11/16/20222,4872,4872,446.792,477.45
11/17/20222,466.52,467.392,442.92,442.9
11/18/20222,448.132,471.872,442.872,444.48
11/21/20222,446.052,448.142,409.362,419.5
11/22/20222,405.962,426.42,401.52,405.27
11/23/20222,424.362,427.282,407.582,418.01
11/24/20222,437.512,441.332,428.122,441.33
11/25/20222,442.212,449.662,433.572,437.86
11/28/20222,425.052,425.652,401.952,408.27
11/29/20222,405.542,433.872,401.12,433.39
11/30/20222,424.442,472.532,421.422,472.53
12/01/20222,501.432,501.432,474.332,479.84
12/02/20222,471.52,471.52,434.332,434.33
12/05/20222,442.172,442.222,413.052,419.32
12/06/20222,397.72,416.882,390.22,393.16
12/07/20222,385.872,394.882,377.982,382.81
12/08/20222,386.92,387.952,357.22,371.08
12/09/20222,382.732,390.082,367.252,389.04
12/12/20222,373.582,381.872,368.472,373.02
12/13/20222,385.052,388.272,364.872,372.4
12/14/20222,380.812,400.182,379.442,399.25
12/15/20222,383.832,392.112,360.952,360.97
12/16/20222,329.752,360.442,326.832,360.02
12/19/20222,350.782,358.762,342.282,352.17
12/20/20222,344.732,353.862,324.662,333.29
12/21/20222,346.392,3472,325.782,328.95
12/22/20222,3402,356.732,335.752,356.73
12/23/20222,325.862,333.082,311.92,313.69
12/26/20222,312.542,321.922,304.22,317.14
12/27/20222,327.522,335.992,321.482,332.79
12/28/20222,296.452,296.452,276.92,280.45
12/29/20222,265.732,272.672,236.382,236.4
12/30/20222,265.732,272.672,236.382,236.4