KOSDAQ - Delayed Quote KRW

Kosdaq Composite Index (^KQ11)

839.98 +7.99 (+0.96%)
At close: May 31 at 6:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 835.01 840.02 829.81 839.98 839.98 1,500
May 30, 2024 835.63 840.74 831.02 831.99 831.99 1,400
May 29, 2024 849.60 849.93 838.08 838.45 838.45 1,400
May 28, 2024 847.46 852.42 846.90 851.01 851.01 1,100
May 27, 2024 843.76 848.13 836.65 847.99 847.99 1,000
May 24, 2024 840.70 845.48 836.95 839.41 839.41 800
May 23, 2024 846.50 849.32 839.16 846.58 846.58 1,000
May 22, 2024 850.40 850.59 844.97 845.72 845.72 900
May 21, 2024 849.32 849.32 843.62 846.51 846.51 1,100
May 20, 2024 856.22 857.51 843.22 847.08 847.08 1,000
May 17, 2024 869.06 869.60 854.47 855.06 855.06 900
May 16, 2024 872.31 874.86 868.51 870.37 870.37 1,000
May 14, 2024 857.44 865.43 856.88 862.15 862.15 1,000
May 13, 2024 866.67 867.08 852.75 854.43 854.43 900
May 10, 2024 873.56 875.21 864.03 864.16 864.16 1,000
May 9, 2024 871.17 873.53 869.00 870.15 870.15 1,000
May 8, 2024 870.11 873.65 862.81 872.42 872.42 1,000
May 7, 2024 874.69 876.94 869.75 871.26 871.26 800
May 3, 2024 872.27 875.11 865.21 865.59 865.59 800
May 2, 2024 865.78 870.33 864.98 867.48 867.48 900
Apr 30, 2024 872.08 875.64 867.32 868.93 868.93 800
Apr 29, 2024 860.53 869.73 860.53 869.72 869.72 800
Apr 26, 2024 860.00 862.80 852.80 856.82 856.82 700
Apr 25, 2024 855.78 865.15 853.13 853.26 853.26 800
Apr 24, 2024 856.37 863.12 855.79 862.23 862.23 1,000
Apr 23, 2024 848.88 853.62 844.50 845.44 845.44 900
Apr 22, 2024 844.95 854.16 840.29 845.82 845.82 900
Apr 19, 2024 849.99 850.07 824.99 841.91 841.91 1,100
Apr 18, 2024 833.38 856.05 833.38 855.65 855.65 1,000
Apr 17, 2024 839.30 845.45 833.03 833.03 833.03 900
Apr 16, 2024 845.54 848.24 829.76 832.81 832.81 900
Apr 15, 2024 850.21 854.51 842.84 852.42 852.42 800
Apr 12, 2024 863.16 867.01 858.24 860.47 860.47 700
Apr 11, 2024 850.80 860.83 847.54 858.10 858.10 700
Apr 9, 2024 864.00 871.18 856.49 859.33 859.33 1,000
Apr 8, 2024 873.76 873.76 859.09 860.57 860.57 1,100
Apr 5, 2024 872.47 879.34 867.45 872.29 872.29 1,100
Apr 4, 2024 885.53 889.70 878.12 882.90 882.90 1,000
Apr 3, 2024 883.22 883.95 874.77 879.96 879.96 1,000
Apr 2, 2024 912.07 913.79 888.88 891.59 891.59 1,000
Apr 1, 2024 909.62 920.05 907.48 912.45 912.45 900
Mar 29, 2024 912.31 914.25 903.61 905.50 905.50 900
Mar 28, 2024 912.33 914.38 908.98 910.05 910.05 1,100
Mar 27, 2024 914.33 918.49 905.26 911.25 911.25 1,100
Mar 26, 2024 915.49 922.57 910.86 916.09 916.09 1,000
Mar 25, 2024 906.45 916.01 905.70 913.69 913.69 1,000
Mar 22, 2024 902.70 905.64 900.84 903.98 903.98 1,100
Mar 21, 2024 900.46 906.26 899.24 904.29 904.29 1,100
Mar 20, 2024 894.34 896.44 890.00 891.45 891.45 1,100
Mar 19, 2024 893.49 893.49 884.45 891.91 891.91 1,100
Mar 18, 2024 882.58 894.48 882.58 894.48 894.48 1,000
Mar 15, 2024 882.67 884.60 875.87 880.46 880.46 1,100
Mar 14, 2024 889.53 892.31 881.95 887.52 887.52 1,100
Mar 13, 2024 892.41 894.39 881.33 889.93 889.93 1,200
Mar 12, 2024 877.37 889.71 876.62 889.71 889.71 1,100
Mar 11, 2024 870.41 875.93 868.48 875.93 875.93 1,100
Mar 8, 2024 869.18 873.18 866.18 873.18 873.18 1,300
Mar 7, 2024 874.30 874.53 860.01 863.37 863.37 1,100
Mar 6, 2024 861.67 872.06 859.71 870.67 870.67 1,100
Mar 5, 2024 869.36 869.36 863.40 866.37 866.37 1,200
Mar 4, 2024 869.36 875.30 869.36 872.97 872.97 1,100
Feb 29, 2024 862.55 865.88 858.30 862.96 862.96 1,400
Feb 28, 2024 859.78 868.71 858.56 863.39 863.39 1,100
Feb 27, 2024 870.10 870.10 850.77 853.75 853.75 1,200
Feb 26, 2024 869.08 872.52 866.43 867.40 867.40 1,219,600
Feb 23, 2024 873.21 875.58 866.22 868.57 868.57 1,500
Feb 22, 2024 868.22 871.46 864.56 870.11 870.11 1,500
Feb 21, 2024 861.58 872.38 860.91 864.07 864.07 1,700
Feb 20, 2024 858.08 866.17 854.58 866.17 866.17 1,400
Feb 19, 2024 854.28 862.08 853.52 858.47 858.47 1,300
Feb 16, 2024 863.69 864.24 854.72 857.60 857.60 1,300
Feb 15, 2024 860.13 861.37 852.79 859.21 859.21 1,200
Feb 14, 2024 833.24 854.44 831.56 853.30 853.30 1,100
Feb 13, 2024 831.14 846.58 830.66 845.15 845.15 900
Feb 8, 2024 816.82 828.03 816.27 826.58 826.58 900
Feb 7, 2024 811.51 820.06 809.18 811.92 811.92 800
Feb 6, 2024 804.36 808.39 795.37 807.03 807.03 1,100
Feb 5, 2024 812.28 813.83 807.36 807.99 807.99 1,000
Feb 2, 2024 803.71 817.74 803.71 814.77 814.77 1,100
Feb 1, 2024 796.26 800.91 786.28 798.73 798.73 1,100
Jan 31, 2024 813.80 818.90 799.24 799.24 799.24 1,137,300
Jan 30, 2024 826.00 828.54 811.57 818.86 818.86 1,100
Jan 29, 2024 841.21 841.21 815.54 819.14 819.14 1,200
Jan 26, 2024 818.76 839.52 817.06 837.24 837.24 1,200
Jan 25, 2024 833.34 833.34 820.64 823.74 823.74 1,600
Jan 24, 2024 841.45 842.90 828.12 836.21 836.21 1,400
Jan 23, 2024 840.62 848.65 833.24 840.11 840.11 1,200
Jan 22, 2024 848.87 849.32 836.89 839.69 839.69 1,300
Jan 19, 2024 848.66 856.05 837.87 842.67 842.67 1,200
Jan 18, 2024 834.01 848.63 830.06 840.33 840.33 1,200
Jan 17, 2024 856.61 856.97 832.70 833.05 833.05 1,100
Jan 16, 2024 857.39 864.90 846.47 854.83 854.83 1,000
Jan 15, 2024 865.45 869.69 855.00 859.71 859.71 1,000
Jan 12, 2024 878.69 880.30 865.81 868.08 868.08 1,100
Jan 11, 2024 878.12 885.75 878.12 882.53 882.53 1,500
Jan 10, 2024 884.08 884.08 872.68 875.46 875.46 1,300
Jan 9, 2024 886.10 890.06 881.97 884.64 884.64 1,200
Jan 8, 2024 880.24 882.88 875.34 879.34 879.34 1,200
Jan 5, 2024 866.81 878.98 864.86 878.33 878.33 1,000
Jan 4, 2024 865.35 872.79 860.45 866.25 866.25 1,200
Jan 3, 2024 872.21 872.44 865.12 871.57 871.57 1,300
Jan 2, 2024 866.08 878.93 865.26 878.93 878.93 1,200
Dec 28, 2023 860.42 866.57 856.53 866.57 866.57 1,300
Dec 27, 2023 851.49 860.29 851.21 859.79 859.79 1,200
Dec 26, 2023 855.75 857.24 846.32 848.34 848.34 1,100
Dec 22, 2023 863.35 864.79 853.49 854.62 854.62 1,200
Dec 21, 2023 855.76 867.33 851.82 859.44 859.44 1,100
Dec 20, 2023 861.96 865.02 860.56 862.98 862.98 1,100
Dec 19, 2023 850.36 858.65 849.33 858.30 858.30 1,100
Dec 18, 2023 844.78 854.07 843.61 850.96 850.96 802,100
Dec 15, 2023 844.76 846.70 834.94 838.31 838.31 1,100
Dec 14, 2023 841.75 845.54 834.66 840.59 840.59 1,000
Dec 13, 2023 837.55 838.25 828.72 829.31 829.31 1,100
Dec 12, 2023 835.41 842.56 833.67 839.53 839.53 1,200
Dec 11, 2023 831.83 839.15 831.64 835.25 835.25 900
Dec 8, 2023 818.71 830.99 818.50 830.37 830.37 900
Dec 7, 2023 820.46 820.46 810.90 813.20 813.20 800
Dec 6, 2023 816.66 822.39 814.00 819.54 819.54 900
Dec 5, 2023 823.86 828.25 810.52 813.38 813.38 1,100
Dec 4, 2023 828.66 837.95 823.99 828.52 828.52 1,000
Dec 1, 2023 826.30 831.03 822.03 827.24 827.24 1,000
Nov 30, 2023 819.23 831.68 819.23 831.68 831.68 800
Nov 29, 2023 817.90 823.81 812.95 822.44 822.44 900
Nov 28, 2023 811.76 816.62 811.06 816.44 816.44 900
Nov 27, 2023 816.55 816.60 809.26 810.25 810.25 800
Nov 24, 2023 817.02 818.74 814.22 815.00 815.00 700
Nov 23, 2023 816.16 819.91 813.25 815.98 815.98 900
Nov 22, 2023 811.20 817.28 809.83 814.61 814.61 800
Nov 21, 2023 816.34 819.14 811.24 817.01 817.01 900
Nov 20, 2023 797.83 815.27 797.51 813.08 813.08 800
Nov 17, 2023 807.61 807.62 795.66 799.06 799.06 800
Nov 16, 2023 809.12 815.82 804.74 811.11 811.11 900
Nov 15, 2023 808.68 813.06 805.27 809.36 809.36 800
Nov 14, 2023 779.47 794.91 779.47 794.19 794.19 800
Nov 13, 2023 796.41 798.15 774.33 774.42 774.42 1,000
Nov 10, 2023 792.86 794.73 785.45 789.31 789.31 900
Nov 9, 2023 813.89 814.92 797.44 802.87 802.87 900
Nov 8, 2023 821.98 831.45 810.15 811.02 811.02 900
Nov 7, 2023 842.16 847.37 805.81 824.37 824.37 900
Nov 6, 2023 794.49 839.45 793.72 839.45 839.45 800
Nov 3, 2023 779.28 782.53 768.38 782.05 782.05 800
Nov 2, 2023 753.37 773.39 753.37 772.84 772.84 800
Nov 1, 2023 742.98 749.65 737.52 739.23 739.23 800
Oct 31, 2023 758.65 759.24 734.20 736.10 736.10 900
Oct 30, 2023 747.24 760.87 744.63 757.12 757.12 600
Oct 27, 2023 749.87 760.51 738.92 748.49 748.49 700
Oct 26, 2023 751.64 756.43 740.51 743.85 743.85 800
Oct 25, 2023 788.01 788.01 770.84 770.84 770.84 1,000
Oct 24, 2023 771.03 784.86 750.32 784.86 784.86 1,000
Oct 23, 2023 766.56 774.36 762.51 763.69 763.69 800
Oct 20, 2023 775.81 779.92 759.40 769.25 769.25 1,000
Oct 19, 2023 796.15 796.36 782.63 784.04 784.04 900
Oct 18, 2023 816.92 820.09 807.45 808.89 808.89 900
Oct 17, 2023 817.47 825.33 817.29 820.38 820.38 900
Oct 16, 2023 812.57 813.19 800.62 810.54 810.54 1,000
Oct 13, 2023 831.21 834.66 817.66 822.78 822.78 1,100
Oct 12, 2023 822.27 835.79 822.27 835.49 835.49 1,000
Oct 11, 2023 805.03 821.83 805.03 817.12 817.12 900
Oct 10, 2023 821.22 823.27 792.91 795.00 795.00 1,000
Oct 6, 2023 803.88 818.37 803.88 816.39 816.39 800
Oct 5, 2023 817.89 820.06 800.36 801.02 801.02 900
Oct 4, 2023 832.30 832.30 806.47 807.40 807.40 800
Sep 27, 2023 823.20 841.97 821.71 841.02 841.02 800
Sep 26, 2023 841.80 845.30 827.82 827.82 827.82 1,100
Sep 25, 2023 856.79 859.04 839.17 839.17 839.17 900
Sep 22, 2023 851.93 860.68 847.56 857.35 857.35 1,000
Sep 21, 2023 875.52 879.82 859.51 860.68 860.68 1,000
Sep 20, 2023 883.74 886.65 874.92 882.72 882.72 1,000
Sep 19, 2023 891.57 894.26 882.42 883.89 883.89 1,000
Sep 18, 2023 892.18 896.37 889.99 891.29 891.29 906,700
Sep 15, 2023 900.62 902.40 897.11 899.03 899.03 900
Sep 14, 2023 888.19 899.47 886.46 899.47 899.47 1,000
Sep 13, 2023 895.94 899.80 882.27 882.72 882.72 1,100
Sep 12, 2023 918.10 918.96 895.96 898.04 898.04 1,200
Sep 11, 2023 918.43 918.43 907.90 912.55 912.55 1,000
Sep 8, 2023 908.08 914.18 902.77 914.18 914.18 1,300
Sep 7, 2023 914.63 921.79 902.95 906.36 906.36 1,300
Sep 6, 2023 923.61 927.28 916.08 917.95 917.95 1,100
Sep 5, 2023 918.85 922.65 913.02 921.48 921.48 1,100
Sep 4, 2023 918.12 921.63 913.04 919.16 919.16 1,100
Sep 1, 2023 926.37 928.00 919.74 919.74 919.74 1,100
Aug 31, 2023 925.57 930.42 923.40 928.40 928.40 1,300
Aug 30, 2023 925.08 926.44 921.05 923.81 923.81 1,300
Aug 29, 2023 911.94 918.39 907.82 916.24 916.24 1,300
Aug 28, 2023 907.53 909.48 901.84 909.38 909.38 1,100
Aug 25, 2023 891.21 902.81 890.08 899.38 899.38 1,200
Aug 24, 2023 893.46 902.64 892.12 901.74 901.74 1,300
Aug 23, 2023 892.65 892.65 881.40 882.87 882.87 1,400
Aug 22, 2023 898.40 899.21 889.71 893.33 893.33 1,200
Aug 21, 2023 881.09 894.58 879.80 888.71 888.71 1,100
Aug 18, 2023 878.52 882.08 874.27 877.32 877.32 1,100
Aug 17, 2023 875.15 887.67 863.32 886.04 886.04 1,100
Aug 16, 2023 893.93 895.42 877.85 878.29 878.29 1,200
Aug 14, 2023 907.43 908.13 894.08 901.68 901.68 1,200
Aug 11, 2023 913.97 918.18 908.27 912.20 912.20 1,400
Aug 10, 2023 904.68 912.65 899.01 911.29 911.29 1,300
Aug 9, 2023 891.08 912.94 889.94 908.98 908.98 1,000
Aug 8, 2023 901.76 903.78 889.25 892.34 892.34 1,200
Aug 7, 2023 913.25 913.25 894.48 898.22 898.22 1,100
Aug 4, 2023 921.16 922.89 914.30 918.43 918.43 1,100
Aug 3, 2023 911.28 920.41 897.89 920.32 920.32 1,100
Aug 2, 2023 931.17 940.06 907.87 909.76 909.76 1,000
Aug 1, 2023 944.71 952.12 926.75 939.67 939.67 900
Jul 31, 2023 923.01 938.43 921.39 935.97 935.97 700
Jul 28, 2023 880.23 914.60 877.96 913.74 913.74 700
Jul 27, 2023 897.44 912.57 878.80 883.79 883.79 900
Jul 26, 2023 945.57 956.40 886.14 900.63 900.63 1,200
Jul 25, 2023 932.17 945.47 924.31 939.96 939.96 900
Jul 24, 2023 934.99 935.55 920.89 929.90 929.90 1,000
Jul 21, 2023 918.51 937.29 918.19 934.58 934.58 1,000
Jul 20, 2023 918.27 931.79 913.98 931.60 931.60 1,000
Jul 19, 2023 917.51 923.90 910.25 923.72 923.72 1,000
Jul 18, 2023 901.43 914.18 901.12 914.14 914.14 1,100
Jul 17, 2023 894.75 899.44 891.18 898.29 898.29 1,100
Jul 14, 2023 898.17 899.68 890.21 896.28 896.28 1,100
Jul 13, 2023 885.21 895.23 884.33 893.07 893.07 1,100
Jul 12, 2023 878.97 880.53 873.91 879.88 879.88 1,000
Jul 11, 2023 866.55 878.76 865.65 878.73 878.73 900
Jul 10, 2023 868.00 870.18 857.35 860.35 860.35 1,000
Jul 7, 2023 868.08 872.29 861.20 867.27 867.27 1,000
Jul 6, 2023 889.30 889.77 869.46 870.53 870.53 1,134,500
Jul 5, 2023 890.49 895.63 889.23 891.18 891.18 900
Jul 4, 2023 890.94 894.70 883.41 890.00 890.00 1,000
Jul 3, 2023 873.91 889.29 873.66 889.29 889.29 900
Jun 30, 2023 862.70 869.24 853.68 868.24 868.24 1,000
Jun 29, 2023 868.65 870.75 859.77 861.79 861.79 1,200
Jun 28, 2023 879.61 880.23 866.70 866.97 866.97 1,200
Jun 27, 2023 877.88 878.43 867.68 874.14 874.14 1,200
Jun 26, 2023 874.31 881.24 869.29 879.50 879.50 1,300
Jun 23, 2023 880.37 880.46 872.28 874.84 874.84 1,300
Jun 22, 2023 870.79 880.12 869.79 876.38 876.38 1,300
Jun 21, 2023 887.26 890.94 875.33 875.70 875.70 1,200
Jun 20, 2023 886.47 891.00 883.09 886.41 886.41 1,300
Jun 19, 2023 888.52 889.49 881.14 888.61 888.61 1,200
Jun 16, 2023 882.45 888.27 878.99 887.95 887.95 900
Jun 15, 2023 877.62 884.55 865.48 878.04 878.04 1,122,300
Jun 14, 2023 899.35 899.85 870.48 871.83 871.83 1,300
Jun 13, 2023 890.81 898.28 889.58 896.81 896.81 1,100
Jun 12, 2023 887.20 887.20 881.76 885.76 885.76 1,000
Jun 9, 2023 882.11 886.52 880.76 883.71 883.71 1,100
Jun 8, 2023 878.86 879.44 871.50 876.13 876.13 1,100
Jun 7, 2023 872.10 880.81 872.10 880.72 880.72 1,100
Jun 5, 2023 871.05 872.95 865.13 870.28 870.28 1,000
Jun 2, 2023 866.16 868.17 864.97 868.06 868.06 1,100
Jun 1, 2023 855.95 863.86 855.46 863.78 863.78 1,000
May 31, 2023 851.37 860.30 850.88 856.94 856.94 1,100

Related Tickers

^GSPC S&P 500
5,277.51
+0.80%
 
^DJI Dow Jones Industrial Average
38,686.32
+1.51%
 
^IXIC NASDAQ Composite
16,735.02
-0.01%
 
^NYA NYSE COMPOSITE (DJ)
18,083.69
+1.30%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,975.53
+0.54%
 
^BUK100P Cboe UK 100
825.83
+0.50%
 
^RUT Russell 2000
2,070.13
+0.66%
 
^VIX CBOE Volatility Index
12.92
-10.71%
 
^FTSE FTSE 100
8,275.38
+0.54%
 
^GDAXI DAX PERFORMANCE-INDEX
18,497.94
+0.01%
 
^FCHI CAC 40
7,992.87
+0.18%
 
^STOXX50E ESTX 50 PR.EUR
4,983.67
+0.03%
 
^N100 Euronext 100 Index
1,530.66
+0.02%
 
^BFX BEL 20
3,918.09
+0.24%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,487.90
+1.14%
 
^HSI HANG SENG INDEX
18,079.61
-0.83%
 
000001.SS SSE Composite Index
3,086.81
-0.16%
 
399001.SZ Shenzhen Index
9,364.38
-0.22%
 
^STI STI Index
3,336.59
+0.40%
 
^AXJO S&P/ASX 200
7,701.70
+0.96%
 
^AORD ALL ORDINARIES
7,970.80
+0.95%
 
^BSESN S&P BSE SENSEX
73,961.31
+0.10%
 
^JKSE IDX COMPOSITE
6,970.74
-0.90%
 
^KLSE FTSE Bursa Malaysia KLCI
1,596.68
-0.47%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,867.29
+2.68%
 
^KS11 KOSPI Composite Index
2,636.52
+0.04%
 
^TWII TSEC weighted index
21,174.22
-0.89%
 
^GSPTSE S&P/TSX Composite index
22,269.12
+0.89%
 
^BVSP IBOVESPA
122,098.09
-0.50%
 
^MXX IPC MEXICO
55,179.24
-0.31%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,993.43
+0.18%
 
^CASE30 EGX 30 Price Return Index
26,922.80
-0.62%
 
^JN0U.JO Top 40 USD Net TRI Index
4,022.58
-1.75%