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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,500.1415
CLOSE 2,499.1344

Low

LOW 2,180.67

High

HIGH 2,668.21
DATEOPENHIGHLOWCLOSE
01/02/20232,249.952,259.882,222.372,225.67
01/03/20232,230.982,230.982,180.672,218.68
01/04/20232,205.982,260.062,198.822,255.98
01/05/20232,268.22,281.392,252.972,264.65
01/06/20232,253.42,300.622,253.272,289.97
01/09/20232,315.872,351.062,312.562,350.19
01/10/20232,348.042,370.182,344.182,351.31
01/11/20232,364.052,369.662,350.362,359.53
01/12/20232,376.722,377.82,358.332,365.1
01/13/20232,377.342,397.012,375.782,386.09
01/16/20232,390.062,410.222,387.612,399.86
01/17/20232,400.922,4042,374.652,379.39
01/18/20232,380.362,3832,356.842,368.32
01/19/20232,354.562,380.342,354.562,380.34
01/20/20232,3802,395.972,372.572,395.26
01/24/20232,426.582,432.712,421.512,431.14
01/25/20232,426.582,432.712,421.512,428.57
01/26/20232,436.182,468.652,426.42,468.65
01/27/20232,474.522,497.42,464.532,484.02
01/30/20232,484.642,491.132,446.592,450.47
01/31/20232,449.922,457.482,423.372,425.08
02/01/20232,446.032,453.292,433.372,449.8
02/02/20232,481.942,486.22,454.62,468.88
02/03/20232,466.542,485.082,460.212,480.4
02/06/20232,461.822,469.422,438.042,438.19
02/07/20232,440.142,456.172,432.42,451.71
02/08/20232,469.422,487.352,465.962,483.64
02/09/20232,470.662,487.142,466.612,481.52
02/10/20232,470.652,473.82,454.742,469.73
02/13/20232,461.962,462.582,440.862,452.7
02/14/20232,471.332,480.342,459.832,465.64
02/15/20232,473.092,473.442,424.162,427.9
02/16/20232,444.062,475.992,442.072,475.48
02/17/20232,447.662,471.512,445.742,451.21
02/20/20232,453.252,463.172,430.272,455.12
02/21/20232,457.512,466.072,4462,458.96
02/22/20232,430.872,435.982,416.162,417.68
02/23/20232,430.012,449.622,422.622,439.09
02/24/20232,442.492,452.972,421.472,423.61
02/27/20232,405.422,405.562,383.762,402.64
02/28/20232,417.582,431.672,407.292,412.85
03/01/20232,414.612,440.592,411.852,432.95
03/02/20232,414.612,440.592,411.852,427.85
03/03/20232,438.732,442.12,423.082,432.07
03/06/20232,452.462,464.452,441.072,462.62
03/07/20232,457.042,475.732,455.652,463.35
03/08/20232,435.582,442.612,426.522,431.91
03/09/20232,440.792,444.22,416.252,419.09
03/10/20232,389.822,400.872,383.192,394.59
03/13/20232,400.452,413.242,369.792,410.6
03/14/20232,390.362,390.782,348.192,348.97
03/15/20232,380.092,395.362,370.772,379.72
03/16/20232,357.982,382.792,346.112,377.91
03/17/20232,403.72,405.352,382.82,395.69
03/20/20232,391.872,405.992,378.72,379.2
03/21/20232,396.542,399.522,383.172,388.35
03/22/20232,411.252,417.472,402.782,416.96
03/23/20232,398.272,424.482,397.912,424.48
03/24/20232,421.272,423.762,399.492,414.96
03/27/20232,423.942,423.942,395.972,409.22
03/28/20232,418.692,434.942,415.342,434.94
03/29/20232,432.632,443.952,428.612,443.92
03/30/20232,452.972,462.72,439.432,453.16
03/31/20232,459.942,481.242,456.542,476.86
04/03/20232,485.812,485.812,467.592,472.34
04/04/20232,475.872,489.712,472.792,480.51
04/05/20232,482.612,497.612,478.672,495.21
04/06/20232,4882,4882,458.52,459.23
04/07/20232,478.642,493.062,473.892,490.41
04/10/20232,491.682,519.992,490.172,512.08
04/11/20232,523.332,550.972,514.422,547.86
04/12/20232,546.362,561.372,536.232,550.64
04/13/20232,534.712,561.662,531.072,561.66
04/14/20232,580.12,581.742,560.532,571.49
04/17/20232,570.32,577.082,561.142,575.91
04/18/20232,582.232,582.232,557.192,571.09
04/19/20232,570.062,582.112,568.462,575.08
04/20/20232,566.062,573.942,552.062,563.11
04/21/20232,556.72,559.442,532.322,544.4
04/24/20232,538.362,541.892,518.732,523.5
04/25/20232,531.352,531.352,472.332,489.02
04/26/20232,489.492,498.562,481.382,484.83
04/27/20232,484.312,499.012,465.832,495.81
04/28/20232,511.792,517.132,489.582,501.53
05/01/20232,504.012,522.942,503.212,517.95
05/02/20232,504.012,524.422,503.212,524.39
05/03/20232,510.192,514.372,497.832,501.4
05/04/20232,494.822,502.142,486.092,500.94
05/08/20232,518.532,525.842,511.132,513.21
05/09/20232,512.342,514.812,495.632,510.06
05/10/20232,505.962,510.132,488.422,496.51
05/11/20232,505.572,513.822,490.082,491
05/12/20232,487.352,487.352,472.452,475.42
05/15/20232,469.82,479.352,455.992,479.35
05/16/20232,494.42,498.542,474.92,480.24
05/17/20232,479.652,498.372,475.022,494.66
05/18/20232,511.092,515.42,500.012,515.4
05/19/20232,530.832,538.312,524.892,537.79
05/22/20232,540.032,564.092,533.52,557.08
05/23/20232,565.82,577.322,561.12,567.55
05/24/20232,557.112,572.212,555.042,567.45
05/25/20232,570.642,575.052,551.492,554.69
05/26/20232,561.942,567.52,553.792,558.81
05/29/20232,582.412,585.122,575.222,578.75
05/30/20232,582.412,586.222,574.822,585.52
05/31/20232,586.032,596.312,575.982,577.12
06/01/20232,572.562,580.152,5652,569.17
06/02/20232,586.272,601.382,583.882,601.36
06/05/20232,617.432,618.622,608.012,615.41
06/06/20232,623.462,629.922,619.452,624.76
06/07/20232,623.462,629.922,613.682,615.6
06/08/20232,609.212,612.392,595.332,610.85
06/09/20232,624.152,644.72,618.452,641.16
06/12/20232,647.492,650.452,623.432,629.35
06/13/20232,644.432,645.622,633.522,637.95
06/14/20232,640.812,642.862,614.252,619.08
06/15/20232,629.242,634.222,602.522,608.54
06/16/20232,623.572,625.792,612.212,625.79
06/19/20232,618.062,619.442,600.492,609.5
06/20/20232,602.832,610.032,596.822,604.91
06/21/20232,599.192,600.972,579.522,582.63
06/22/20232,575.652,597.762,575.652,593.7
06/23/20232,599.042,600.812,568.072,570.1
06/26/20232,568.652,585.312,562.032,582.2
06/27/20232,581.022,5822,568.522,581.39
06/28/20232,590.522,590.522,559.462,564.19
06/29/20232,564.022,577.692,550.022,550.02
06/30/20232,558.432,571.032,541.722,564.28
07/03/20232,580.892,604.632,580.492,602.47
07/04/20232,604.722,607.662,591.862,593.31
07/05/20232,593.472,601.992,578.662,579
07/06/20232,574.752,575.452,550.672,556.29
07/07/20232,547.412,547.412,515.072,526.71
07/10/20232,528.082,539.632,517.672,520.7
07/11/20232,538.842,562.492,534.482,562.49
07/12/20232,557.612,574.732,554.262,574.72
07/13/20232,589.892,602.212,587.752,591.23
07/14/20232,607.472,628.32,603.362,628.3
07/17/20232,617.672,627.122,611.552,619
07/18/20232,624.592,626.892,600.672,607.62
07/19/20232,622.242,622.542,598.522,608.24
07/20/20232,595.382,611.342,589.292,600.23
07/21/20232,581.062,609.762,570.582,609.76
07/24/20232,608.472,636.062,595.212,628.53
07/25/20232,643.352,646.712,621.62,636.46
07/26/20232,638.762,639.212,580.982,592.36
07/27/20232,599.822,617.612,586.362,603.81
07/28/20232,593.672,609.542,586.332,608.32
07/31/20232,628.872,639.452,622.212,632.58
08/01/20232,644.342,668.212,639.12,667.07
08/02/20232,651.532,660.92,611.772,616.47
08/03/20232,624.762,625.452,591.32,605.39
08/04/20232,606.172,612.32,598.382,602.8
08/07/20232,591.582,607.362,580.712,580.71
08/08/20232,598.292,601.412,568.152,573.98
08/09/20232,580.62,608.982,576.212,605.12
08/10/20232,592.42,601.562,590.022,601.56
08/11/20232,611.252,616.842,589.942,591.26
08/14/20232,586.512,592.912,561.882,570.87
08/15/20232,550.132,550.532,531.82,537.89
08/16/20232,550.132,550.532,520.872,525.64
08/17/20232,512.922,520.562,482.062,519.85
08/18/20232,495.182,519.62,489.632,504.5
08/21/20232,511.72,524.412,505.592,508.8
08/22/20232,528.392,533.432,509.532,515.74
08/23/20232,5102,517.512,499.892,505.5
08/24/20232,531.782,539.442,520.732,537.68
08/25/20232,505.392,526.372,502.052,519.14
08/28/20232,534.422,543.412,525.642,543.41
08/29/20232,550.762,556.982,545.272,552.16
08/30/20232,575.422,578.622,561.222,561.22
08/31/20232,564.452,568.062,547.722,556.27
09/01/20232,551.932,568.422,551.042,563.71
09/04/20232,566.932,584.552,560.322,584.55
09/05/20232,578.912,586.652,575.192,582.18
09/06/20232,577.412,585.982,560.092,563.34
09/07/20232,554.872,562.422,539.242,548.26
09/08/20232,546.072,550.962,530.052,547.68
09/11/20232,549.882,556.892,540.442,556.88
09/12/20232,566.422,568.552,535.152,536.58
09/13/20232,536.222,549.382,528.182,534.7
09/14/20232,544.892,572.892,541.112,572.89
09/15/20232,574.982,6112,572.372,601.28
09/18/20232,588.692,596.552,573.262,574.72
09/19/20232,579.362,583.252,555.462,559.21
09/20/20232,556.552,566.622,551.122,559.74
09/21/20232,544.812,549.632,514.962,514.97
09/22/20232,491.452,513.262,486.142,508.13
09/25/20232,504.12,509.382,486.442,495.76
09/26/20232,493.642,4952,461.592,462.97
09/27/20232,447.992,469.722,445.512,465.07
10/03/20232,435.782,435.782,407.292,413.74
10/04/20232,435.782,435.782,402.842,405.69
10/05/20232,423.352,426.612,402.52,403.6
10/06/20232,408.812,421.182,403.922,408.73
10/09/20232,436.582,448.242,424.382,425.38
10/10/20232,436.582,448.242,402.442,402.58
10/11/20232,436.522,463.562,436.522,450.08
10/12/20232,465.192,479.822,464.842,479.82
10/13/20232,460.852,466.622,452.832,456.15
10/16/20232,442.432,453.772,422.522,436.24
10/17/20232,454.142,466.872,449.422,460.17
10/18/20232,452.052,465.332,450.782,462.6
10/19/20232,431.922,433.452,412.552,415.8
10/20/20232,391.542,394.672,364.012,375
10/23/20232,370.072,375.792,354.72,357.02
10/24/20232,371.552,384.142,326.672,383.51
10/25/20232,389.232,389.92,362.692,363.17
10/26/20232,325.822,330.552,299.082,299.08
10/27/20232,311.592,321.842,293.052,302.81
10/30/20232,292.342,317.752,292.342,310.55
10/31/20232,318.392,322.452,273.972,277.99
11/01/20232,292.892,312.152,288.642,301.56
11/02/20232,334.962,351.912,333.412,343.12
11/03/20232,365.592,370.282,351.832,368.34
11/06/20232,399.82,502.372,395.032,502.37
11/07/20232,476.352,476.352,418.742,443.96
11/08/20232,460.222,468.432,418.142,421.62
11/09/20232,425.932,437.92,413.042,427.08
11/10/20232,406.42,413.622,393.642,409.66
11/13/20232,431.242,435.322,399.042,403.76
11/14/20232,424.932,442.372,422.972,433.25
11/15/20232,482.212,487.422,468.432,486.67
11/16/20232,483.482,491.982,472.692,488.18
11/17/20232,477.432,481.12,463.592,469.85
11/20/20232,464.722,499.752,464.042,491.2
11/21/20232,504.72,517.742,500.912,510.42
11/22/20232,493.172,516.722,490.432,511.7
11/23/20232,515.832,522.22,507.32,514.96
11/24/20232,517.882,521.562,496.632,496.63
11/27/20232,501.832,511.372,489.182,495.66
11/28/20232,506.142,522.452,502.262,521.76
11/29/20232,518.82,523.982,501.442,519.81
11/30/20232,512.112,535.292,507.82,535.29
12/01/20232,520.492,520.492,504.062,505.01
12/04/20232,522.222,525.632,510.522,514.95
12/05/20232,507.452,509.742,492.552,494.28
12/06/20232,503.572,509.672,495.382,495.38
12/07/20232,493.142,499.732,4812,492.07
12/08/20232,510.242,521.582,507.142,517.85
12/11/20232,524.792,528.892,512.452,525.36
12/12/20232,535.112,543.062,529.742,535.27
12/13/20232,531.232,531.232,509.892,510.66
12/14/20232,547.742,549.652,532.162,544.18
12/15/20232,558.442,574.232,555.32,563.56
12/18/20232,568.772,573.132,556.052,566.86
12/19/20232,564.812,570.062,556.522,568.55
12/20/20232,586.992,615.382,584.852,614.3
12/21/20232,598.372,610.812,587.162,600.02
12/22/20232,617.722,621.372,599.512,599.51
12/25/20232,609.442,612.142,594.652,599.28
12/26/20232,609.442,612.142,594.652,602.59
12/27/20232,599.352,613.52,590.082,613.5
12/28/20232,616.272,655.282,611.722,655.28