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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,635.913
CLOSE 2,632.7152

Low

LOW 2,360.18

High

HIGH 2,896.4299
DATEOPENHIGHLOWCLOSE
01/01/20242,645.472,660.842,641.882,660.84
01/02/20242,645.472,675.82,641.882,669.81
01/03/20242,643.542,643.722,607.312,607.31
01/04/20242,592.442,602.642,580.092,587.02
01/05/20242,586.892,592.292,572.62,578.08
01/08/20242,584.232,591.682,566.342,567.82
01/09/20242,598.312,599.372,5562,561.24
01/10/20242,563.972,568.192,539.822,541.98
01/11/20242,543.032,557.32,540.272,540.27
01/12/20242,536.552,543.832,517.762,525.05
01/15/20242,525.692,536.062,515.842,525.99
01/16/20242,516.272,524.352,491.132,497.59
01/17/20242,501.232,503.912,435.342,435.9
01/18/20242,439.962,453.972,429.122,440.04
01/19/20242,468.432,4792,455.52,472.74
01/22/20242,489.572,490.692,464.352,464.35
01/23/20242,478.322,482.842,464.242,478.61
01/24/20242,476.222,476.222,454.34012,469.6899
01/25/20242,467.732,474.012,452.36012,470.3401
01/26/20242,458.052,502.61012,453.452,478.5601
01/29/20242,490.92992,516.91992,483.81012,500.6499
01/30/20242,523.67992,528.542,498.81012,498.8101
01/31/20242,487.89992,502.452,486.972,497.0901
02/01/20242,491.92992,542.462,491.92992,542.46
02/02/20242,559.39992,615.34012,559.38992,615.3101
02/05/20242,612.772,612.772,562.52,591.3101
02/06/20242,584.22,599.17992,563.87012,576.2
02/07/20242,592.59012,625.242,588.09012,609.5801
02/08/20242,620.262,629.512,610.212,620.3201
02/12/20242,644.172,656.872,643.772,644.79
02/13/20242,644.16992,656.87012,640.962,649.6399
02/14/20242,609.60012,627.31012,601.992,620.4199
02/15/20242,643.81012,643.86012,613.82,613.8
02/16/20242,635.62992,648.762,625.012,648.76
02/19/20242,653.12012,683.38992,653.12012,680.26
02/20/20242,671.552,673.84012,643.92992,657.79
02/21/20242,656.91992,670.952,644.042,653.3101
02/22/20242,671.68992,671.68992,653.992,664.27
02/23/20242,681.032,694.82,665.212,667.7
02/26/20242,657.35012,659.60012,629.782,647.0801
02/27/20242,654.762,654.762,619.37992,625.05
02/28/20242,629.11012,657.32012,623.14992,652.29
02/29/20242,643.482,647.56012,628.62012,642.3601
03/04/20242,664.522,682.82,662.32012,674.27
03/05/20242,660.82,684.83012,649.35012,649.3999
03/06/20242,638.84012,649.782,630.15992,641.49
03/07/20242,653.982,660.262,633.57012,647.6201
03/08/20242,676.792,6882,668.37992,680.3501
03/11/20242,665.58012,677.212,658.742,659.8401
03/12/20242,673.472,686.13992,659.722,681.8101
03/13/20242,694.712,701.452,679.542,693.5701
03/14/20242,698.37012,718.762,696.31012,718.76
03/15/20242,701.90992,705.59012,666.84012,666.8401
03/18/20242,678.522,688.07012,665.282,685.8401
03/19/20242,673.57012,673.57012,645.13992,656.1699
03/20/20242,680.72,692.522,674.09012,690.1399
03/21/20242,731.17992,755.452,724.252,754.8601
03/22/20242,751.14992,763.06012,738.17992,748.5601
03/25/20242,756.59012,763.62992,731.72,737.5701
03/26/20242,756.41992,779.39992,752.272,757.0901
03/27/20242,7452,762.032,7452,755.1101
03/28/20242,753.222,756.86012,742.67992,745.8201
03/29/20242,757.272,757.552,739.12012,746.6299
04/01/20242,766.242,769.87012,747.39992,747.8601
04/02/20242,744.14992,760.33012,737.18992,753.1599
04/03/20242,730.67992,732.292,706.972,706.97
04/04/20242,738.242,746.38992,727.10012,742
04/05/20242,713.962,730.472,705.31012,714.21
04/08/20242,718.762,725.58012,706.742,717.6499
04/09/20242,733.232,741.232,703.962,705.1599
04/10/20242,665.42,706.962,661.922,704.85
04/11/20242,665.39992,718.07012,661.91992,706.96
04/12/20242,710.88992,712.452,678.212,681.8201
04/15/20242,661.36012,673.262,641.15992,670.4299
04/16/20242,644.16992,647.60012,601.452,609.6299
04/17/20242,619.14992,626.62992,584.17992,584.1799
04/18/20242,595.462,642.032,593.262,634.7
04/19/20242,600.68992,609.89992,553.552,591.8601
04/22/20242,615.722,629.43992,604.37012,629.4399
04/23/20242,632.14992,641.782,619.722,623.02
04/24/20242,662.84012,677.85012,662.84012,675.75
04/25/20242,646.82,656.512,628.62012,628.6201
04/26/20242,650.93992,662.10012,641.35012,656.3301
04/29/20242,675.462,687.43992,665.212,687.4399
04/30/20242,693.222,710.232,687.292,692.0601
05/01/20242,679.042,692.472,678.842,685.6
05/02/20242,679.042,692.472,678.84012,683.6499
05/03/20242,704.31012,705.262,676.62992,676.6299
05/06/20242,718.172,729.562,716.622,726.55
05/07/20242,718.16992,734.36012,716.62012,734.3601
05/08/20242,732.11012,745.052,727.92992,745.05
05/09/20242,743.292,749.13992,710.252,712.1399
05/10/20242,737.952,743.58012,723.212,727.6299
05/13/20242,735.22,738.37992,713.91992,727.21
05/14/20242,732.982,735.82012,722.742,730.3401
05/15/20242,770.272,773.462,749.652,751.09
05/16/20242,770.272,773.462,748.222,753
05/17/20242,751.472,752.16992,724.62012,724.6201
05/20/20242,741.242,756.40992,734.63992,742.1399
05/21/20242,733.032,734.482,719.742,724.1799
05/22/20242,723.462,733.07012,707.87012,723.46
05/23/20242,719.032,734.272,7042,721.8101
05/24/20242,693.64992,696.992,681.16992,687.6001
05/27/20242,697.15992,725.08012,693.65992,722.99
05/28/20242,715.522,730.12012,714.34012,722.8501
05/29/20242,719.56012,721.62992,677.07012,677.3
05/30/20242,666.62992,666.62992,635.43992,635.4399
05/31/20242,657.87012,664.482,635.772,636.52
06/03/20242,657.81012,690.732,657.81012,682.52
06/04/20242,668.732,679.472,659.42992,662.1001
06/05/20242,681.11012,697.42992,667.62992,689.5
06/06/20242,718.252,729.632,705.232,713.68
06/07/20242,718.252,729.62992,705.232,722.6699
06/10/20242,698.712,718.88992,689.18992,701.1699
06/11/20242,716.722,718.87992,702.16992,705.3201
06/12/20242,709.64992,730.32,707.43992,728.1699
06/13/20242,764.17992,776.722,752.61012,754.8899
06/14/20242,759.222,769.15992,750.86012,758.4199
06/17/20242,754.83012,759.86012,741.032,744.1001
06/18/20242,765.72,772.35012,759.032,763.9199
06/19/20242,786.15992,799.32012,786.15992,797.3301
06/20/20242,802.10012,812.62012,796.37012,807.6299
06/21/20242,794.87012,7972,777.33012,784.26
06/24/20242,772.85012,782.89992,758.09012,764.73
06/25/20242,765.762,780.41992,765.762,774.3899
06/26/20242,767.42992,792.07012,762.982,792.05
06/27/20242,767.62012,784.33012,761.552,784.0601
06/28/20242,792.792,797.82012,782.39992,797.8201
07/01/20242,792.962,805.952,783.982,804.3101
07/02/20242,798.64992,805.41992,776.62012,780.8601
07/03/20242,797.13992,799.72,774.712,794.01
07/04/20242,817.06012,824.93992,808.87992,824.9399
07/05/20242,836.212,871.962,836.212,862.23
07/08/20242,862.58012,868.992,855.532,857.76
07/09/20242,872.62992,875.37012,854.12992,867.3799
07/10/20242,863.052,871.56012,858.87012,867.99
07/11/20242,888.762,896.42992,879.282,891.3501
07/12/20242,867.752,872.252,844.87992,857
07/15/20242,869.14992,872.89992,848.92992,860.9199
07/16/20242,861.712,872.212,857.07012,866.0901
07/17/20242,865.89992,868.58012,841.33012,843.29
07/18/20242,805.63992,824.35012,799.022,824.3501
07/19/20242,800.212,802.67992,776.992,795.46
07/22/20242,790.992,795.12012,752.62992,763.51
07/23/20242,788.83012,796.91992,765.81012,774.29
07/24/20242,755.52,778.31012,748.64992,758.71
07/25/20242,721.292,725.14992,703.86012,710.6499
07/26/20242,724.992,738.39992,715.752,731.8999
07/29/20242,748.32012,776.86012,742.68992,765.53
07/30/20242,744.39992,754.532,732.82012,738.1899
07/31/20242,745.58012,770.72,733.62992,770.6899
08/01/20242,787.272,794.11012,772.972,777.6799
08/02/20242,719.38992,725.052,666.39992,676.1899
08/05/20242,611.32,611.32,386.962,441.55
08/06/20242,533.34012,578.772,491.472,522.1499
08/07/20242,515.272,594.83012,510.82012,568.4099
08/08/20242,530.212,570.34012,518.522,556.73
08/09/20242,603.08012,603.08012,575.89992,588.4299
08/12/20242,602.15992,622.86012,602.012,618.3
08/13/20242,624.52,636.12012,607.522,621.5
08/14/20242,649.11012,653.712,632.43992,644.5
08/15/20242,695.492,699.61012,680.742,697.23
08/16/20242,695.492,699.61012,680.742,697.23
08/19/20242,697.972,699.84012,664.282,674.3601
08/20/20242,699.742,706.052,686.06012,696.6299
08/21/20242,687.22,704.982,684.61012,701.1299
08/22/20242,710.952,711.37992,690.35012,707.6699
08/23/20242,690.82,712.84012,689.542,701.6899
08/26/20242,716.87992,718.472,688.792,698.01
08/27/20242,696.242,700.17992,681.91992,689.25
08/28/20242,690.59012,695.512,671.59012,689.8301
08/29/20242,657.17992,672.89992,649.56012,662.28
08/30/20242,676.722,686.512,668.65992,674.3101
09/02/20242,683.82,686.982,658.31012,681
09/03/20242,683.12012,695.59012,664.62992,664.6299
09/04/20242,589.93992,608.12992,578.07012,580.8
09/05/20242,598.36012,615.82,560.64992,575.5
09/06/20242,576.65992,576.93992,529.31012,544.28
09/09/20242,498.66992,543.222,491.32,535.9299
09/10/20242,542.68992,544.83012,522.482,523.4299
09/11/20242,524.86012,526.12992,493.37012,513.3701
09/12/20242,547.52,572.092,537.872,572.09
09/13/20242,571.812,584.112,562.912,575.41
09/18/20242,594.672,598.682,550.092,571.13
09/19/20242,594.672,598.682,550.092,580.8
09/20/20242,603.832,619.552,591.42,593.37
09/23/20242,596.472,603.572,588.492,602.01
09/24/20242,612.452,631.682,597.812,631.68
09/25/20242,652.712,663.362,596.322,596.32
09/26/20242,630.912,671.572,630.32,671.57
09/27/20242,674.582,681.452,649.782,649.78
09/30/20242,665.242,668.662,593.272,593.27
10/01/20242,566.552,591.612,555.462,588.55
10/02/20242,566.552,591.612,555.462,561.69
10/03/20242,563.72,585.592,555.572,570.49
10/04/20242,563.72,585.592,555.572,569.71
10/07/20242,579.22,611.932,561.462,610.38
10/08/20242,592.652,601.962,581.792,594.36
10/09/20242,611.652,613.612,597.142,608.64
10/10/20242,611.652,613.612,596.862,599.16
10/11/20242,612.022,621.932,594.432,596.91
10/14/20242,602.632,628.542,602.632,623.29
10/15/20242,632.372,635.322,615.472,633.45
10/16/20242,606.72,622.332,601.352,610.36
10/17/20242,620.742,622.712,603.522,609.3
10/18/20242,616.042,618.322,587.962,593.82
10/21/20242,600.772,618.712,594.052,604.92
10/22/20242,600.872,604.162,564.462,570.7
10/23/20242,575.252,607.792,567.422,599.62
10/24/20242,591.692,600.262,578.82,581.03
10/25/20242,597.442,611.272,5772,583.27
10/28/20242,588.452,612.962,587.22,612.43
10/29/20242,606.942,617.82,595.862,617.8
10/30/20242,606.992,613.472,586.882,593.79
10/31/20242,575.242,579.652,552.362,556.15
11/01/20242,542.962,559.32,536.842,542.36
11/04/20242,549.042,588.972,542.682,588.97
11/05/20242,570.242,586.732,564.662,576.88
11/06/20242,591.92,592.752,544.042,563.51
11/07/20242,557.232,579.812,540.482,564.63
11/08/20242,586.72,593.152,553.422,561.15
11/11/20242,562.052,562.052,525.562,531.66
11/12/20242,527.942,532.442,481.532,482.57
11/13/20242,468.272,478.872,415.772,417.08
11/14/20242,430.262,441.432,410.932,418.86
11/15/20242,413.052,433.182,390.562,416.86
11/18/20242,440.312,480.012,437.532,469.07
11/19/20242,469.132,479.392,465.152,471.95
11/20/20242,475.762,489.152,471.792,482.29
11/21/20242,474.622,496.972,474.622,480.63
11/22/20242,493.422,511.232,492.212,501.24
11/25/20242,524.112,541.762,517.982,534.34
11/26/20242,521.392,526.622,512.212,520.36
11/27/20242,518.822,526.322,498.322,503.06
11/28/20242,499.692,513.632,495.642,504.67
11/29/20242,496.932,496.932,446.962,455.91
12/02/20242,479.022,483.292,448.452,454.48
12/03/20242,472.062,500.672,471.552,500.1
12/04/20242,450.762,483.042,442.462,464
12/05/20242,471.452,471.452,434.782,441.85
12/06/20242,451.62,459.242,397.732,428.16
12/09/20242,392.372,399.522,360.182,360.58
12/10/20242,384.512,419.062,384.512,417.84
12/11/20242,412.152,443.342,411.382,442.51
12/12/20242,456.632,487.952,448.762,482.12
12/13/20242,473.752,500.322,470.242,494.46
12/16/20242,511.082,515.622,483.432,488.97
12/17/20242,487.312,487.312,455.052,456.81
12/18/20242,463.062,4922,462.822,484.43
12/19/20242,426.552,450.052,423.592,435.93
12/20/20242,429.632,430.692,389.862,404.15
12/23/20242,423.362,446.972,413.622,442.01
12/24/20242,450.552,452.852,432.422,440.52
12/25/20242,449.522,449.522,434.122,435.03
12/26/20242,449.522,449.522,428.822,429.67
12/27/20242,419.462,423.862,388.332,404.77
12/30/20242,397.492,429.752,390.442,399.49