KSE - Delayed Quote KRW

KOSPI Composite Index (^KS11)

2,626.87
+5.51
+(0.21%)
At close: May 16 at 6:05:40 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 20252,630.642,633.982,619.102,626.872,626.87359,700
May 15, 20252,634.502,643.832,618.082,621.362,621.36339,600
May 14, 20252,625.362,646.012,619.152,640.572,640.57390,500
May 13, 20252,601.762,620.642,601.582,608.422,608.42422,500
May 12, 20252,593.942,607.332,585.602,607.332,607.33409,700
May 9, 20252,587.932,589.582,571.202,577.272,577.27485,600
May 8, 20252,581.272,590.902,575.782,579.482,579.48471,600
May 7, 20252,577.042,581.852,559.172,573.802,573.80546,800
May 2, 20252,556.522,567.042,540.572,559.792,559.79585,500
Apr 30, 20252,561.042,570.832,544.462,556.612,556.61487,500
Apr 29, 20252,550.252,571.412,542.252,565.422,565.42547,100
Apr 28, 20252,551.232,558.692,541.972,548.862,548.86454,100
Apr 25, 20252,544.592,553.332,534.942,546.302,546.30403,500
Apr 24, 20252,525.342,530.612,507.212,522.332,522.33327,900
Apr 23, 20252,520.562,526.722,507.102,525.562,525.56538,100
Apr 22, 20252,481.182,494.592,476.142,486.642,486.64416,700
Apr 21, 20252,486.382,498.842,479.232,488.422,488.42429,000
Apr 18, 20252,473.302,486.372,466.902,483.422,483.42451,000
Apr 17, 20252,451.702,473.242,447.402,470.412,470.41601,700
Apr 16, 20252,472.782,475.832,442.722,447.432,447.43613,200
Apr 15, 20252,464.512,482.562,461.232,477.412,477.41560,300
Apr 14, 20252,454.282,465.562,449.482,455.892,455.89488,600
Apr 11, 20252,400.742,433.182,394.252,432.722,432.72369,700
Apr 10, 20252,395.132,445.062,391.392,445.062,445.06670,400
Apr 9, 20252,329.992,337.582,284.722,293.702,293.70699,600
Apr 8, 20252,381.202,381.312,328.942,334.232,334.23557,000
Apr 7, 20252,359.252,369.402,327.012,328.202,328.20619,500
Apr 4, 20252,450.492,506.712,438.022,465.422,465.42695,100
Apr 3, 20252,437.432,488.922,437.432,486.702,486.70480,100
Apr 2, 20252,525.622,532.152,499.832,505.862,505.86515,600
Apr 1, 20252,511.242,530.612,494.432,521.392,521.39453,400
Mar 31, 20252,513.442,514.222,479.462,481.122,481.12391,600
Mar 28, 20252,592.632,592.632,549.262,557.982,557.98513,600
Mar 27, 20252,620.282,633.032,603.412,607.152,607.15403,300
Mar 26, 20252,628.092,649.152,618.052,643.942,643.94507,900
Mar 25, 20252,653.042,654.632,612.742,615.812,615.81439,300
Mar 24, 20252,636.432,648.822,629.382,632.072,632.07372,400
Mar 21, 20252,633.902,645.822,617.782,643.132,643.13497,500
Mar 20, 20252,648.162,650.722,629.202,637.102,637.10455,000
Mar 19, 20252,613.482,642.832,613.482,628.622,628.62653,300
Mar 18, 20252,627.272,638.562,606.912,612.342,612.34555,500
Mar 17, 20252,588.322,610.692,587.522,610.692,610.69396,600
Mar 14, 20252,565.182,576.742,559.242,566.362,566.36362,300
Mar 13, 20252,598.062,600.072,561.022,573.642,573.64427,300
Mar 12, 20252,552.602,579.692,541.662,574.822,574.82401,600
Mar 11, 20252,516.692,547.882,505.912,537.602,537.60399,000
Mar 10, 20252,555.402,579.762,549.992,570.392,570.39435,700
Mar 7, 20252,553.442,575.482,541.492,563.482,563.48567,200
Mar 6, 20252,573.552,583.652,565.572,576.162,576.16609,600
Mar 5, 20252,548.452,561.472,535.182,558.132,558.13569,400
Mar 4, 20252,522.202,548.782,513.312,528.922,528.92484,100
Feb 28, 20252,585.612,586.782,531.242,532.782,532.78588,600
Feb 27, 20252,637.632,638.472,610.472,621.752,621.75513,900
Feb 26, 20252,629.862,648.062,620.162,641.092,641.09386,800
Feb 25, 20252,617.642,641.492,617.122,630.292,630.29410,300
Feb 24, 20252,636.122,645.272,626.882,645.272,645.27536,400
Feb 21, 20252,653.762,656.042,638.442,654.582,654.58444,700
Feb 20, 20252,661.722,667.592,645.532,654.062,654.06529,300
Feb 19, 20252,633.912,680.702,633.912,671.522,671.52525,800
Feb 18, 20252,613.252,628.472,605.152,626.812,626.81422,000
Feb 17, 20252,595.992,612.802,592.572,610.422,610.42366,300
Feb 14, 20252,588.202,600.572,582.842,591.052,591.05499,400
Feb 13, 20252,558.952,583.742,555.982,583.172,583.17680,300
Feb 12, 20252,534.712,549.582,528.742,548.392,548.39464,900
Feb 11, 20252,532.872,549.442,527.742,539.052,539.05451,100
Feb 10, 20252,510.642,527.332,499.182,521.272,521.27393,600
Feb 7, 20252,532.092,537.632,519.012,521.922,521.92419,900
Feb 6, 20252,521.822,536.752,515.342,536.752,536.75479,700
Feb 5, 20252,503.942,514.712,498.742,509.272,509.27437,300
Feb 4, 20252,481.442,508.352,471.632,481.692,481.69479,400
Feb 3, 20252,468.742,468.742,437.612,453.952,453.95522,800
Jan 31, 20252,534.332,537.982,496.952,517.372,517.37454,400
Jan 24, 20252,529.292,542.832,522.642,536.802,536.80602,000
Jan 23, 20252,541.242,541.602,515.492,515.492,515.49609,700
Jan 22, 20252,535.802,552.572,526.892,547.062,547.06583,700
Jan 21, 20252,533.232,548.442,507.952,518.032,518.03572,000
Jan 20, 20252,533.682,536.722,516.282,520.052,520.05437,500
Jan 17, 20252,520.852,528.482,513.842,523.552,523.55445,900
Jan 16, 20252,528.272,534.012,519.862,527.492,527.49451,100
Jan 15, 20252,511.072,524.362,493.102,496.812,496.81538,500
Jan 14, 20252,501.492,504.892,482.742,497.402,497.40414,500
Jan 13, 20252,508.152,513.932,483.732,489.562,489.56578,600
Jan 10, 20252,528.422,535.242,506.292,515.782,515.78377,600
Jan 9, 20252,526.102,535.872,515.822,521.902,521.90404,300
Jan 8, 20252,481.252,526.772,481.252,521.052,521.05362,900
Jan 7, 20252,513.492,521.862,492.092,492.102,492.10407,700
Jan 6, 20252,453.302,489.102,446.822,488.642,488.64302,800
Jan 3, 20252,402.582,454.672,402.582,441.922,441.92407,500
Jan 2, 20252,400.872,410.992,386.842,398.942,398.94350,700
Dec 30, 20242,397.492,429.752,390.442,399.492,399.49304,000
Dec 27, 20242,419.462,423.862,388.332,404.772,404.77311,300
Dec 26, 20242,449.522,449.522,428.822,429.672,429.67322,800
Dec 24, 20242,450.552,452.852,432.422,440.522,440.52386,800
Dec 23, 20242,423.362,446.972,413.622,442.012,442.01428,200
Dec 20, 20242,429.632,430.692,389.862,404.152,404.15617,800
Dec 19, 20242,426.552,450.052,423.592,435.932,435.93504,500
Dec 18, 20242,463.062,492.002,462.822,484.432,484.43441,700
Dec 17, 20242,487.312,487.312,455.052,456.812,456.81559,000
Dec 16, 20242,511.082,515.622,483.432,488.972,488.97526,700
Dec 13, 20242,473.752,500.322,470.242,494.462,494.46577,700
Dec 12, 20242,456.632,487.952,448.762,482.122,482.12664,200
Dec 11, 20242,412.152,443.342,411.382,442.512,442.51617,700
Dec 10, 20242,384.512,419.062,384.512,417.842,417.84598,800
Dec 9, 20242,392.372,399.522,360.182,360.582,360.58591,600
Dec 6, 20242,451.602,459.242,397.732,428.162,428.16630,400
Dec 5, 20242,471.452,471.452,434.782,441.852,441.85519,400
Dec 4, 20242,450.762,483.042,442.462,464.002,464.00670,300
Dec 3, 20242,472.062,500.672,471.552,500.102,500.10324,100
Dec 2, 20242,479.022,483.292,448.452,454.482,454.48328,100
Nov 29, 20242,496.932,496.932,446.962,455.912,455.91384,300
Nov 28, 20242,499.692,513.632,495.642,504.672,504.67342,600
Nov 27, 20242,518.822,526.322,498.322,503.062,503.06414,300
Nov 26, 20242,521.392,526.622,512.212,520.362,520.36441,700
Nov 25, 20242,524.112,541.762,517.982,534.342,534.34564,700
Nov 22, 20242,493.422,511.232,492.212,501.242,501.24543,500
Nov 21, 20242,474.622,496.972,474.622,480.632,480.63451,100
Nov 20, 20242,475.762,489.152,471.792,482.292,482.29408,800
Nov 19, 20242,469.132,479.392,465.152,471.952,471.95410,900
Nov 18, 20242,440.312,480.012,437.532,469.072,469.07443,900
Nov 15, 20242,413.052,433.182,390.562,416.862,416.86623,300
Nov 14, 20242,430.262,441.432,410.932,418.862,418.86640,000
Nov 13, 20242,468.272,478.872,415.772,417.082,417.08619,200
Nov 12, 20242,527.942,532.442,481.532,482.572,482.57735,800
Nov 11, 20242,562.052,562.052,525.562,531.662,531.66572,200
Nov 8, 20242,586.702,593.152,553.422,561.152,561.15448,700
Nov 7, 20242,557.232,579.812,540.482,564.632,564.63465,100
Nov 6, 20242,591.902,592.752,544.042,563.512,563.51548,500
Nov 5, 20242,570.242,586.732,564.662,576.882,576.88310,900
Nov 4, 20242,549.042,588.972,542.682,588.972,588.97373,900
Nov 1, 20242,542.962,559.302,536.842,542.362,542.36319,800
Oct 31, 20242,575.242,579.652,552.362,556.152,556.15406,600
Oct 30, 20242,606.992,613.472,586.882,593.792,593.79487,400
Oct 29, 20242,606.942,617.802,595.862,617.802,617.80363,300
Oct 28, 20242,588.452,612.962,587.202,612.432,612.43333,700
Oct 25, 20242,597.442,611.272,577.002,583.272,583.27462,900
Oct 24, 20242,591.692,600.262,578.802,581.032,581.03343,100
Oct 23, 20242,575.252,607.792,567.422,599.622,599.62352,400
Oct 22, 20242,600.872,604.162,564.462,570.702,570.70343,300
Oct 21, 20242,600.772,618.712,594.052,604.922,604.92240,700
Oct 18, 20242,616.042,618.322,587.962,593.822,593.82265,200
Oct 17, 20242,620.742,622.712,603.522,609.302,609.30331,300
Oct 16, 20242,606.702,622.332,601.352,610.362,610.36437,600
Oct 15, 20242,632.372,635.322,615.472,633.452,633.45438,300
Oct 14, 20242,602.632,628.542,602.632,623.292,623.29401,700
Oct 11, 20242,612.022,621.932,594.432,596.912,596.91491,300
Oct 10, 20242,611.652,613.612,596.862,599.162,599.16618,600
Oct 8, 20242,592.652,601.962,581.792,594.362,594.36318,200
Oct 7, 20242,579.202,611.932,561.462,610.382,610.38343,700
Oct 4, 20242,563.702,585.592,555.572,569.712,569.71414,300
Oct 2, 20242,566.552,591.612,555.462,561.692,561.69351,000
Sep 30, 20242,665.242,668.662,593.272,593.272,593.27358,900
Sep 27, 20242,674.582,681.452,649.782,649.782,649.78413,000
Sep 26, 20242,630.912,671.572,630.302,671.572,671.57324,900
Sep 25, 20242,652.712,663.362,596.322,596.322,596.32454,500
Sep 24, 20242,612.452,631.682,597.812,631.682,631.68355,100
Sep 23, 20242,596.472,603.572,588.492,602.012,602.01339,100
Sep 20, 20242,603.832,619.552,591.402,593.372,593.37496,000
Sep 19, 20242,594.672,598.682,550.092,580.802,580.80385,100
Sep 13, 20242,571.812,584.112,562.912,575.412,575.41358,300
Sep 12, 20242,547.502,572.092,537.872,572.092,572.09340,500
Sep 11, 20242,524.862,526.132,493.372,513.372,513.37302,600
Sep 10, 20242,542.692,544.832,522.482,523.432,523.43347,700
Sep 9, 20242,498.672,543.222,491.302,535.932,535.93270,200
Sep 6, 20242,576.662,576.942,529.312,544.282,544.28374,800
Sep 5, 20242,598.362,615.802,560.652,575.502,575.50379,000
Sep 4, 20242,589.942,608.132,578.072,580.802,580.80455,500
Sep 3, 20242,683.122,695.592,664.632,664.632,664.63303,500
Sep 2, 20242,683.802,686.982,658.312,681.002,681.00267,000
Aug 30, 20242,676.722,686.512,668.662,674.312,674.31278,800
Aug 29, 20242,657.182,672.902,649.562,662.282,662.28288,800
Aug 28, 20242,690.592,695.512,671.592,689.832,689.83280,800
Aug 27, 20242,696.242,700.182,681.922,689.252,689.25264,100
Aug 26, 20242,716.882,718.472,688.792,698.012,698.01333,700
Aug 23, 20242,690.802,712.842,689.542,701.692,701.69330,600
Aug 22, 20242,710.952,711.382,690.352,707.672,707.67441,800
Aug 21, 20242,687.202,704.982,684.612,701.132,701.13417,300
Aug 20, 20242,699.742,706.052,686.062,696.632,696.63484,200
Aug 19, 20242,697.972,699.842,664.282,674.362,674.36395,600
Aug 16, 20242,695.492,699.612,680.742,697.232,697.23385,900
Aug 14, 20242,649.112,653.712,632.442,644.502,644.50328,700
Aug 13, 20242,624.502,636.122,607.522,621.502,621.50378,500
Aug 12, 20242,602.162,622.862,602.012,618.302,618.30293,100
Aug 9, 20242,603.082,603.082,575.902,588.432,588.43474,200
Aug 8, 20242,530.212,570.342,518.522,556.732,556.73494,700
Aug 7, 20242,515.272,594.832,510.822,568.412,568.41476,300
Aug 6, 20242,533.342,578.772,491.472,522.152,522.15566,300
Aug 5, 20242,611.302,611.302,386.962,441.552,441.55761,900
Aug 2, 20242,719.392,725.052,666.402,676.192,676.19531,800
Aug 1, 20242,787.272,794.112,772.972,777.682,777.68480,800
Jul 31, 20242,745.582,770.702,733.632,770.692,770.69556,400
Jul 30, 20242,744.402,754.532,732.822,738.192,738.19392,900
Jul 29, 20242,748.322,776.862,742.692,765.532,765.53456,500
Jul 26, 20242,724.992,738.402,715.752,731.902,731.90513,000
Jul 25, 20242,721.292,725.152,703.862,710.652,710.65439,600
Jul 24, 20242,755.502,778.312,748.652,758.712,758.71468,500
Jul 23, 20242,788.832,796.922,765.812,774.292,774.29422,700
Jul 22, 20242,790.992,795.122,752.632,763.512,763.51463,400
Jul 19, 20242,800.212,802.682,776.992,795.462,795.46425,600
Jul 18, 20242,805.642,824.352,799.022,824.352,824.35657,700
Jul 17, 20242,865.902,868.582,841.332,843.292,843.29548,100
Jul 16, 20242,861.712,872.212,857.072,866.092,866.09677,300
Jul 15, 20242,869.152,872.902,848.932,860.922,860.92424,500
Jul 12, 20242,867.752,872.252,844.882,857.002,857.00407,400
Jul 11, 20242,888.762,896.432,879.282,891.352,891.35461,700
Jul 10, 20242,863.052,871.562,858.872,867.992,867.99471,800
Jul 9, 20242,872.632,875.372,854.132,867.382,867.38455,800
Jul 8, 20242,862.582,868.992,855.532,857.762,857.76424,600
Jul 5, 20242,836.212,871.962,836.212,862.232,862.23377,600
Jul 4, 20242,817.062,824.942,808.882,824.942,824.94393,200
Jul 3, 20242,797.142,799.702,774.712,794.012,794.01339,800
Jul 2, 20242,798.652,805.422,776.622,780.862,780.86538,400
Jul 1, 20242,792.962,805.952,783.982,804.312,804.31458,800
Jun 28, 20242,792.792,797.822,782.402,797.822,797.82610,600
Jun 27, 20242,767.622,784.332,761.552,784.062,784.06396,700
Jun 26, 20242,767.432,792.072,762.982,792.052,792.05534,300
Jun 25, 20242,765.762,780.422,765.762,774.392,774.39714,200
Jun 24, 20242,772.852,782.902,758.092,764.732,764.73592,800
Jun 21, 20242,794.872,797.002,777.332,784.262,784.26631,100
Jun 20, 20242,802.102,812.622,796.372,807.632,807.63758,200
Jun 19, 20242,786.162,799.322,786.162,797.332,797.33645,700
Jun 18, 20242,765.702,772.352,759.032,763.922,763.92561,500
Jun 17, 20242,754.832,759.862,741.032,744.102,744.10594,000
Jun 14, 20242,759.222,769.162,750.862,758.422,758.42645,000
Jun 13, 20242,764.182,776.722,752.612,754.892,754.89700,000
Jun 12, 20242,709.652,730.302,707.442,728.172,728.17511,000
Jun 11, 20242,716.722,718.882,702.172,705.322,705.32558,900
Jun 10, 20242,698.712,718.892,689.192,701.172,701.17506,900
Jun 7, 20242,718.252,729.632,705.232,722.672,722.67783,900
Jun 5, 20242,681.112,697.432,667.632,689.502,689.50881,500
Jun 4, 20242,668.732,679.472,659.432,662.102,662.10773,500
Jun 3, 20242,657.812,690.732,657.812,682.522,682.52782,300
May 31, 20242,657.872,664.482,635.772,636.522,636.52613,700
May 30, 20242,666.632,666.632,635.442,635.442,635.44371,900
May 29, 20242,719.562,721.632,677.072,677.302,677.30439,000
May 28, 20242,715.522,730.122,714.342,722.852,722.85441,000
May 27, 20242,697.162,725.082,693.662,722.992,722.99556,700
May 24, 20242,693.652,696.992,681.172,687.602,687.60501,600
May 23, 20242,719.032,734.272,704.002,721.812,721.81427,400
May 22, 20242,723.462,733.072,707.872,723.462,723.46484,700
May 21, 20242,733.032,734.482,719.742,724.182,724.18560,800
May 20, 20242,741.242,756.412,734.642,742.142,742.14582,100
May 17, 20242,751.472,752.172,724.622,724.622,724.62575,900
May 16, 20242,770.272,773.462,748.222,753.002,753.00521,800

Related Tickers

^GSPC S&P 500
5,958.38
+0.70%
 
^DJI Dow Jones Industrial Average
42,654.74
+0.78%
 
^IXIC NASDAQ Composite
19,211.10
+0.52%
 
^NYA NYSE COMPOSITE (DJ)
19,934.06
+0.75%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,150.90
+0.00%
 
^BUK100P Cboe UK 100
867.47
+0.71%
 
^RUT Russell 2000
2,113.25
+0.89%
 
^VIX CBOE Volatility Index
17.24
-3.31%
 
^FTSE FTSE 100
8,684.56
+0.59%
 
^GDAXI DAX P
23,767.43
+0.30%
 
^FCHI CAC 40
7,886.69
+0.42%
 
^STOXX50E EURO STOXX 50 I
5,427.53
+0.29%
 
^N100 Euronext 100 Index
1,596.94
+0.41%
 
^BFX BEL 20
4,447.35
+1.02%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,753.72
-0.00%
 
^HSI HANG SENG INDEX
23,345.05
-0.46%
 
000001.SS SSE Composite Index
3,367.46
-0.40%
 
399001.SZ Shenzhen Index
10,179.60
-0.07%
 
^STI STI Index
3,897.87
+0.15%
 
^AXJO S&P/ASX 200
8,343.70
+0.56%
 
^AORD ALL ORDINARIES
8,579.90
+0.59%
 
^BSESN S&P BSE SENSEX
82,330.59
-0.24%
 
^JKSE IDX COMPOSITE
7,106.53
+0.94%
 
^KLSE FTSE Bursa Malaysia KLCI
1,571.75
-0.08%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,786.79
-0.73%
 
^TWII TWSE Capitalization Weighted Stock Index
21,843.69
+0.52%
 
^GSPTSE S&P/TSX Composite index
25,971.93
+0.29%
 
^BVSP IBOVESPA
139,187.39
-0.11%
 
^MXX IPC MEXICO
57,987.14
+0.05%
 
^IPSA S&P IPSA
8,386.16
-0.30%
 
^MERV MERVAL
2,318,360.00
+0.87%
 
^TA125.TA TA-125
2,678.10
-0.21%
 
^CASE30 EGX 30 Price Return Index
31,941.20
+0.36%
 
^JN0U.JO Top 40 USD Net TRI Index
5,049.60
+0.11%