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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,104.1384
CLOSE 3,105.9449

Low

LOW 2,284.72

High

HIGH 4,226.75
DATEOPENHIGHLOWCLOSE
01/01/20252,400.872,410.992,386.842,390.15
01/02/20252,400.872,410.992,386.842,398.94
01/03/20252,402.582,454.672,402.582,441.92
01/06/20252,453.32,489.12,446.822,488.64
01/07/20252,513.492,521.862,492.092,492.1
01/08/20252,481.252,526.772,481.252,521.05
01/09/20252,526.12,535.872,515.822,521.9
01/10/20252,528.422,535.242,506.292,515.78
01/13/20252,508.152,513.932,483.732,489.56
01/14/20252,501.492,504.892,482.742,497.4
01/15/20252,511.072,524.362,493.12,496.81
01/16/20252,528.272,534.012,519.862,527.49
01/17/20252,520.852,528.482,513.842,523.55
01/20/20252,533.682,536.722,516.282,520.05
01/21/20252,533.232,548.442,507.952,518.03
01/22/20252,535.82,552.572,526.892,547.06
01/23/20252,541.242,541.62,515.492,515.49
01/24/20252,529.292,542.832,522.642,536.8
01/30/20252,534.332,537.982,496.952,503.63
01/31/20252,534.332,537.982,496.952,517.37
02/03/20252,468.742,468.742,437.612,453.95
02/04/20252,481.442,508.352,471.632,481.69
02/05/20252,503.942,514.712,498.742,509.27
02/06/20252,521.822,536.752,515.342,536.75
02/07/20252,532.092,537.632,519.012,521.92
02/10/20252,510.642,527.332,499.182,521.27
02/11/20252,532.872,549.442,527.742,539.05
02/12/20252,534.712,549.582,528.742,548.39
02/13/20252,558.952,583.742,555.982,583.17
02/14/20252,588.22,600.572,582.842,591.05
02/17/20252,595.992,612.82,592.572,610.42
02/18/20252,613.252,628.472,605.152,626.81
02/19/20252,633.912,680.72,633.912,671.52
02/20/20252,661.722,667.592,645.532,654.06
02/21/20252,653.762,656.042,638.442,654.58
02/24/20252,636.122,645.272,626.882,645.27
02/25/20252,617.642,641.492,617.122,630.29
02/26/20252,629.862,648.062,620.162,641.09
02/27/20252,637.632,638.472,610.472,621.75
02/28/20252,585.612,586.782,531.242,532.78
03/03/20252,522.22,548.782,513.312,532.94
03/04/20252,522.22,548.782,513.312,528.92
03/05/20252,548.452,561.472,535.182,558.13
03/06/20252,573.552,583.652,565.572,576.16
03/07/20252,553.442,575.482,541.492,563.48
03/10/20252,555.42,579.762,549.992,570.39
03/11/20252,516.692,547.882,505.912,537.6
03/12/20252,552.62,579.692,541.662,574.82
03/13/20252,598.062,600.072,561.022,573.64
03/14/20252,565.182,576.742,559.242,566.36
03/17/20252,588.322,610.692,587.522,610.69
03/18/20252,627.272,638.562,606.912,612.34
03/19/20252,613.482,642.832,613.482,628.62
03/20/20252,648.162,650.722,629.22,637.1
03/21/20252,633.92,645.822,617.782,643.13
03/24/20252,636.432,648.822,629.382,632.07
03/25/20252,653.042,654.632,612.742,615.81
03/26/20252,628.092,649.152,618.052,643.94
03/27/20252,620.282,633.032,603.412,607.15
03/28/20252,592.632,592.632,549.262,557.98
03/31/20252,513.442,514.222,479.462,481.12
04/01/20252,511.242,530.612,494.432,521.39
04/02/20252,525.622,532.152,499.832,505.86
04/03/20252,437.432,488.922,437.432,486.7
04/04/20252,450.492,506.712,438.022,465.42
04/07/20252,359.252,369.42,327.012,328.2
04/08/20252,381.22,381.312,328.942,334.23
04/09/20252,329.992,337.582,284.722,293.7
04/10/20252,395.132,445.062,391.392,445.06
04/11/20252,400.742,433.182,394.252,432.72
04/14/20252,454.282,465.562,449.482,455.89
04/15/20252,464.512,482.562,461.232,477.41
04/16/20252,472.782,475.832,442.722,447.43
04/17/20252,451.72,473.242,447.42,470.41
04/18/20252,473.32,486.372,466.92,483.42
04/21/20252,486.382,498.842,479.232,488.42
04/22/20252,481.182,494.592,476.142,486.64
04/23/20252,520.562,526.722,507.12,525.56
04/24/20252,525.342,530.612,507.212,522.33
04/25/20252,544.592,553.332,534.942,546.3
04/28/20252,551.232,558.692,541.972,548.86
04/29/20252,550.252,571.412,542.252,565.42
04/30/20252,561.042,570.832,544.462,556.61
05/02/20252,556.522,567.042,540.572,559.79
05/07/20252,577.042,581.852,559.172,573.8
05/08/20252,581.272,590.92,575.782,579.48
05/09/20252,587.932,589.582,571.22,577.27
05/12/20252,593.942,607.332,585.62,607.33
05/13/20252,601.762,620.642,601.582,608.42
05/14/20252,625.362,646.012,619.152,640.57
05/15/20252,634.52,643.832,618.082,621.36
05/16/20252,630.642,633.982,619.12,626.87
05/19/20252,613.72,619.432,593.442,603.42
05/20/20252,622.682,622.912,598.12,601.8
05/21/20252,615.92,633.412,614.732,625.58
05/22/20252,614.662,616.532,588.092,593.67
05/23/20252,603.572,604.142,589.512,592.09
05/26/20252,598.452,644.42,595.962,644.4
05/27/20252,630.292,642.632,625.662,637.22
05/28/20252,648.862,692.472,643.52,670.15
05/29/20252,691.062,720.642,686.642,720.64
05/30/20252,713.242,717.542,689.872,697.67
06/02/20252,692.912,719.872,685.142,698.97
06/04/20252,737.922,771.032,734.022,770.84
06/05/20252,790.332,831.112,787.762,812.05
06/09/20252,841.562,867.272,841.392,855.77
06/10/20252,872.622,885.672,849.672,871.85
06/11/20252,887.322,908.162,879.922,907.04
06/12/20252,909.992,934.312,909.992,920.03
06/13/20252,930.572,932.382,877.072,894.62
06/16/20252,903.52,947.072,886.132,946.66
06/17/20252,959.932,998.622,925.792,950.3
06/18/20252,933.632,979.322,933.632,972.19
06/19/20252,989.562,996.042,954.472,977.74
06/20/20252,986.523,022.062,972.373,021.84
06/23/20252,992.23,019.812,971.363,014.47
06/24/20253,061.143,105.043,061.143,103.64
06/25/20253,127.793,129.093,084.863,108.25
06/26/20253,108.343,113.033,036.553,079.56
06/27/20253,077.873,093.563,041.853,055.94
06/30/20253,072.753,0863,063.423,071.7
07/01/20253,089.643,133.523,088.453,089.65
07/02/20253,083.823,090.613,032.473,075.06
07/03/20253,100.333,116.273,085.983,116.27
07/04/20253,122.283,123.843,052.913,054.28
07/07/20253,044.783,068.433,032.993,059.47
07/08/20253,071.743,115.863,066.033,114.95
07/09/20253,123.223,137.173,111.023,133.74
07/10/20253,144.143,183.233,133.813,183.23
07/11/20253,186.353,216.693,170.463,175.77
07/14/20253,175.593,202.063,170.723,202.03
07/15/20253,194.823,216.013,183.833,215.28
07/16/20253,207.483,209.23,178.423,186.38
07/17/20253,201.423,201.423,152.423,192.29
07/18/20253,200.443,204.753,169.693,188.07
07/21/20253,191.113,211.143,188.873,210.81
07/22/20253,210.123,220.273,155.253,169.94
07/23/20253,189.653,199.863,141.933,183.77
07/24/20253,209.433,237.973,183.053,190.45
07/25/20253,184.373,205.823,184.373,196.05
07/28/20253,228.613,228.613,180.183,209.52
07/29/20253,192.173,232.313,169.033,230.57
07/30/20253,233.313,269.43,227.283,254.47
07/31/20253,275.783,288.263,227.463,245.44
08/01/20253,210.323,210.323,117.923,119.41
08/04/20253,114.273,157.453,105.633,147.75
08/05/20253,187.153,212.313,174.233,198
08/06/20253,182.063,200.153,176.613,198.14
08/07/20253,214.813,227.683,200.283,227.68
08/08/20253,220.583,227.283,198.313,210.01
08/11/20253,220.723,223.233,199.93,206.77
08/12/20253,209.753,242.173,189.583,189.91
08/13/20253,225.43,226.373,192.173,224.37
08/14/20253,226.523,239.553,210.833,225.66
08/18/20253,202.633,206.773,177.283,177.28
08/19/20253,185.043,185.483,142.483,151.56
08/20/20253,121.523,132.833,079.273,130.09
08/21/20253,140.713,166.543,134.863,141.74
08/22/20253,165.413,181.953,159.453,168.73
08/25/20253,195.143,209.863,180.123,209.86
08/26/20253,199.923,199.923,175.313,179.36
08/27/20253,185.873,189.313,165.773,187.16
08/28/20253,175.333,211.343,164.083,196.32
08/29/20253,208.83,212.693,184.483,186.01
09/01/20253,164.583,177.43,135.023,142.93
09/02/20253,155.733,174.163,151.933,172.35
09/03/20253,177.753,187.483,167.233,184.42
09/04/20253,188.843,205.613,185.493,200.83
09/05/20253,208.833,214.643,196.193,205.12
09/08/20253,209.813,221.143,206.343,219.59
09/09/20253,231.313,260.053,221.983,260.05
09/10/20253,272.23,317.773,272.073,314.53
09/11/20253,336.63,344.73,311.863,344.2
09/12/20253,374.653,395.543,362.863,395.54
09/15/20253,407.783,420.233,391.333,407.31
09/16/20253,421.133,452.53,418.13,449.62
09/17/20253,433.833,433.833,406.753,413.4
09/18/20253,432.773,461.33,422.773,461.3
09/19/20253,461.233,467.893,434.613,445.24
09/22/20253,463.843,482.253,458.873,468.65
09/23/20253,489.463,494.493,467.833,486.19
09/24/20253,492.033,497.953,442.413,472.14
09/25/20253,458.983,479.423,454.083,471.11
09/26/20253,440.393,441.913,365.733,386.05
09/29/20253,414.433,439.123,413.333,431.21
09/30/20253,4363,443.383,421.893,424.6
10/01/20253,444.063,459.743,440.423,455.83
10/02/20253,525.483,565.963,512.163,549.21
10/10/20253,598.113,617.863,569.443,610.6
10/13/20253,550.083,584.553,522.543,584.55
10/14/20253,604.123,646.773,535.523,561.81
10/15/20253,580.643,659.913,577.063,657.28
10/16/20253,675.823,748.373,675.823,748.37
10/17/20253,732.763,794.873,722.073,748.89
10/20/20253,775.43,814.693,728.383,814.69
10/21/20253,851.013,893.063,816.193,823.84
10/22/20253,827.233,883.683,794.523,883.68
10/23/20253,835.793,902.213,822.333,845.56
10/24/20253,893.233,951.073,886.643,941.59
10/27/20253,999.794,042.833,999.794,042.83
10/28/20254,010.474,018.223,972.564,010.41
10/29/20254,061.544,084.094,014.844,081.15
10/30/20254,105.954,146.724,070.794,086.89
10/31/20254,083.254,122.094,059.744,107.5
11/03/20254,123.364,221.924,123.364,221.87
11/04/20254,219.244,226.754,117.914,121.74
11/05/20254,055.474,055.473,867.814,004.42
11/06/20254,092.464,111.963,985.294,026.45
11/07/20253,963.724,037.613,887.323,953.76
11/10/20253,991.874,092.913,984.244,073.24
11/11/20254,124.34,187.464,066.584,106.39
11/12/20254,097.444,154.624,088.864,150.39
11/13/20254,127.574,188.544,123.844,170.63
11/14/20254,061.914,092.764,011.44,011.57
11/17/20254,078.574,089.884,045.44,089.25
11/18/20254,044.474,072.413,953.263,953.62
11/19/20253,966.643,966.643,854.953,929.51
11/20/20254,030.974,059.374,001.314,004.85
11/21/20253,908.73,911.553,838.463,853.26
11/24/20253,915.163,917.163,838.23,846.06
11/25/20253,942.363,946.613,833.353,857.78
11/26/20253,891.883,960.873,866.663,960.87
11/27/20253,989.454,023.423,968.433,986.91
11/28/20253,995.33,995.33,921.893,926.59
12/01/20253,967.923,977.313,892.083,920.37
12/02/20253,939.093,994.933,935.143,994.93
12/03/20254,010.264,052.833,987.764,036.3
12/04/20254,018.914,028.533,982.544,028.51
12/05/20254,023.54,100.054,003.294,100.05
12/08/20254,109.254,154.854,081.264,154.85
12/09/20254,129.774,152.184,121.214,143.55
12/10/20254,159.054,172.644,123.64,135
12/11/20254,163.324,170.774,103.24,110.62
12/12/20254,123.834,168.174,120.734,167.16
12/15/20254,053.744,123.194,052.654,090.59
12/16/20254,093.324,099.013,996.233,999.13
12/17/20254,019.434,060.243,994.654,056.41
12/18/20253,989.64,030.653,975.53,994.51
12/19/20254,055.784,055.783,997.054,020.55
12/22/20254,096.264,105.934,083.134,105.93
12/23/20254,127.44,140.844,110.254,117.32
12/24/20254,136.244,137.24,106.624,108.62
12/26/20254,130.374,143.144,116.534,129.68
12/29/20254,146.484,220.564,146.484,220.56
12/30/20254,193.754,226.364,186.954,214.17