Deutsche Märkte geschlossen

KOSPI Composite Index (^KS11)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
2.476,86+23,70 (+0,97%)
Börsenschluss: 06:05PM KST
Zeitraum:
02. Apr. 2022 - 02. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 20232.459,942.481,242.456,542.476,862.476,86721.300
30. März 20232.452,972.462,702.439,432.453,162.453,16621.300
29. März 20232.432,632.443,952.428,612.443,922.443,92496.600
28. März 20232.418,692.434,942.415,342.434,942.434,94523.500
27. März 20232.423,942.423,942.395,972.409,222.409,22472.200
24. März 20232.421,272.423,762.399,492.414,962.414,96470.100
23. März 20232.398,272.424,482.397,912.424,482.424,48567.400
22. März 20232.411,252.417,472.402,782.416,962.416,96500.900
21. März 20232.396,542.399,522.383,172.388,352.388,35354.700
20. März 20232.391,872.405,992.378,702.379,202.379,20344.700
17. März 20232.403,702.405,352.382,802.395,692.395,69363.400
16. März 20232.357,982.382,792.346,112.377,912.377,91317.300
15. März 20232.380,092.395,362.370,772.379,722.379,72443.500
14. März 20232.390,362.390,782.348,192.348,972.348,97484.800
13. März 20232.400,452.413,242.369,792.410,602.410,60380.400
10. März 20232.389,822.400,872.383,192.394,592.394,59412.900
09. März 20232.440,792.444,202.416,252.419,092.419,09473.500
08. März 20232.435,582.442,612.426,522.431,912.431,91437.300
07. März 20232.457,042.475,732.455,652.463,352.463,35449.800
06. März 20232.452,462.464,452.441,072.462,622.462,62417.900
03. März 20232.438,732.442,102.423,082.432,072.432,07371.500
02. März 20232.414,612.440,592.411,852.427,852.427,85427.900
28. Feb. 20232.417,582.431,672.407,292.412,852.412,85529.200
27. Feb. 20232.405,422.405,562.383,762.402,642.402,64356.700
24. Feb. 20232.442,492.452,972.421,472.423,612.423,61369.200
23. Feb. 20232.430,012.449,622.422,622.439,092.439,09400.300
22. Feb. 20232.430,872.435,982.416,162.417,682.417,68426.700
21. Feb. 20232.457,512.466,072.446,002.458,962.458,96494.300
20. Feb. 20232.453,252.463,172.430,272.455,122.455,12390.000
17. Feb. 20232.447,662.471,512.445,742.451,212.451,21513.600
16. Feb. 20232.444,062.475,992.442,072.475,482.475,48387.600
15. Feb. 20232.473,092.473,442.424,162.427,902.427,90386.500
14. Feb. 20232.471,332.480,342.459,832.465,642.465,64348.800
13. Feb. 20232.461,962.462,582.440,862.452,702.452,70485.500
10. Feb. 20232.470,652.473,802.454,742.469,732.469,73656.900
09. Feb. 20232.470,662.487,142.466,612.481,522.481,52609.400
08. Feb. 20232.469,422.487,352.465,962.483,642.483,64414.800
07. Feb. 20232.440,142.456,172.432,402.451,712.451,71446.600
06. Feb. 20232.461,822.469,422.438,042.438,192.438,19566.600
03. Feb. 20232.466,542.485,082.460,212.480,402.480,40496.600
02. Feb. 20232.481,942.486,202.454,602.468,882.468,88692.800
01. Feb. 20232.446,032.453,292.433,372.449,802.449,80666.100
31. Jan. 20232.449,922.457,482.423,372.425,082.425,08616.900
30. Jan. 20232.484,642.491,132.446,592.450,472.450,47475.100
27. Jan. 20232.474,522.497,402.464,532.484,022.484,02509.100
26. Jan. 20232.436,182.468,652.426,402.468,652.468,65486.600
25. Jan. 20232.426,582.432,712.421,512.428,572.428,57549.800
20. Jan. 20232.380,002.395,972.372,572.395,262.395,26302.300
19. Jan. 20232.354,562.380,342.354,562.380,342.380,34369.900
18. Jan. 20232.380,362.383,002.356,842.368,322.368,32536.200
17. Jan. 20232.400,922.404,002.374,652.379,392.379,39536.000
16. Jan. 20232.390,062.410,222.387,612.399,862.399,86517.800
13. Jan. 20232.377,342.397,012.375,782.386,092.386,09861.700
12. Jan. 20232.376,722.377,802.358,332.365,102.365,10580.100
11. Jan. 20232.364,052.369,662.350,362.359,532.359,53368.800
10. Jan. 20232.348,042.370,182.344,182.351,312.351,31359.600
09. Jan. 20232.315,872.351,062.312,562.350,192.350,19341.100
06. Jan. 20232.253,402.300,622.253,272.289,972.289,97398.300
05. Jan. 20232.268,202.281,392.252,972.264,652.264,65430.800
04. Jan. 20232.205,982.260,062.198,822.255,982.255,98412.700
03. Jan. 20232.230,982.230,982.180,672.218,682.218,68410.000
02. Jan. 20232.249,952.259,882.222,372.225,672.225,67346.100
29. Dez. 20222.265,732.272,672.236,382.236,402.236,40361.000
28. Dez. 20222.296,452.296,452.276,902.280,452.280,45405.700
27. Dez. 20222.327,522.335,992.321,482.332,792.332,79448.300
26. Dez. 20222.312,542.321,922.304,202.317,142.317,14427.600
23. Dez. 20222.325,862.333,082.311,902.313,692.313,69367.000
22. Dez. 20222.340,002.356,732.335,752.356,732.356,73552.800
21. Dez. 20222.346,392.347,002.325,782.328,952.328,95329.400
20. Dez. 20222.344,732.353,862.324,662.333,292.333,29358.100
19. Dez. 20222.350,782.358,762.342,282.352,172.352,17323.600
16. Dez. 20222.329,752.360,442.326,832.360,022.360,02414.200
15. Dez. 20222.383,832.392,112.360,952.360,972.360,97374.300
14. Dez. 20222.380,812.400,182.379,442.399,252.399,25409.400
13. Dez. 20222.385,052.388,272.364,872.372,402.372,40447.100
12. Dez. 20222.373,582.381,872.368,472.373,022.373,02498.900
09. Dez. 20222.382,732.390,082.367,252.389,042.389,04315.300
08. Dez. 20222.386,902.387,952.357,202.371,082.371,08351.600
07. Dez. 20222.385,872.394,882.377,982.382,812.382,81332.100
06. Dez. 20222.397,702.416,882.390,202.393,162.393,16367.800
05. Dez. 20222.442,172.442,222.413,052.419,322.419,32385.200
02. Dez. 20222.471,502.471,502.434,332.434,332.434,33468.500
01. Dez. 20222.501,432.501,432.474,332.479,842.479,84491.200
30. Nov. 20222.424,442.472,532.421,422.472,532.472,53593.900
29. Nov. 20222.405,542.433,872.401,102.433,392.433,39550.000
28. Nov. 20222.425,052.425,652.401,952.408,272.408,27350.100
25. Nov. 20222.442,212.449,662.433,572.437,862.437,86438.400
24. Nov. 20222.437,512.441,332.428,122.441,332.441,33481.200
23. Nov. 20222.424,362.427,282.407,582.418,012.418,01474.800
22. Nov. 20222.405,962.426,402.401,502.405,272.405,27539.200
21. Nov. 20222.446,052.448,142.409,362.419,502.419,50544.500
18. Nov. 20222.448,132.471,872.442,872.444,482.444,48589.500
17. Nov. 20222.466,502.467,392.442,902.442,902.442,90914.400
16. Nov. 20222.487,002.487,002.446,792.477,452.477,45657.600
15. Nov. 20222.482,762.485,202.463,652.480,332.480,33617.100
14. Nov. 20222.485,182.499,432.470,602.474,652.474,65730.900
11. Nov. 20222.466,902.486,462.463,512.483,162.483,16758.000
10. Nov. 20222.405,772.426,102.401,992.402,232.402,23899.000
09. Nov. 20222.408,542.429,652.403,642.424,412.424,41680.500
08. Nov. 20222.387,202.400,392.375,672.399,042.399,04499.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...