^KS11 - KOSPI Composite Index

KSE - KSE Verzögerter Preis. Währung in KRW
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 20192.120,732.141,272.118,222.134,322.134,32644.900
26. Juni 20192.120,202.128,252.115,722.121,852.121,85736.900
25. Juni 20192.125,742.136,242.115,112.121,642.121,64643.000
24. Juni 20192.130,322.134,482.123,882.126,332.126,33669.600
21. Juni 20192.132,382.132,682.120,152.125,622.125,62692.000
20. Juni 20192.121,782.131,772.120,422.131,292.131,291.007.200
19. Juni 20192.119,542.126,742.117,642.124,782.124,78863.000
18. Juni 20192.089,312.103,022.089,312.098,712.098,71601.000
17. Juni 20192.091,712.103,592.087,252.090,732.090,73561.600
14. Juni 20192.096,322.103,022.087,472.095,412.095,41473.400
13. Juni 20192.104,462.108,012.081,922.103,152.103,15553.400
12. Juni 20192.111,662.118,892.104,412.108,752.108,75693.500
11. Juni 20192.096,092.114,572.094,602.111,812.111,81550.700
10. Juni 20192.087,372.099,652.075,512.099,492.099,49457.600
07. Juni 20192.070,782.081,162.057,972.072,332.072,33368.400
05. Juni 20192.084,162.086,492.065,712.069,112.069,11380.200
04. Juni 20192.066,782.072,192.060,982.066,972.066,97436.000
03. Juni 20192.031,032.070,582.029,172.067,852.067,85387.100
31. Mai 20192.029,032.048,902.022,972.041,742.041,74439.200
30. Mai 20192.024,332.040,662.023,912.038,802.038,80461.900
29. Mai 20192.046,712.046,712.016,252.023,322.023,32380.900
28. Mai 20192.044,772.058,422.038,522.048,832.048,83494.500
27. Mai 20192.044,252.055,132.035,872.044,212.044,21351.600
24. Mai 20192.047,302.057,382.035,982.045,312.045,31480.600
23. Mai 20192.063,252.065,862.046,822.059,592.059,59509.300
22. Mai 20192.068,652.070,802.048,012.064,862.064,86510.000
21. Mai 20192.056,952.076,472.053,692.061,252.061,25526.900
20. Mai 20192.066,532.077,102.051,692.055,712.055,71640.200
17. Mai 20192.081,572.082,832.053,792.055,802.055,80537.400
16. Mai 20192.094,882.095,582.062,442.067,692.067,69745.200
15. Mai 20192.081,922.100,012.076,462.092,782.092,78577.800
14. Mai 20192.060,242.093,412.056,742.081,842.081,84696.200
13. Mai 20192.091,802.101,092.077,722.079,012.079,01505.800
10. Mai 20192.118,422.124,922.090,392.108,042.108,04714.800
09. Mai 20192.159,792.164,982.102,012.102,012.102,01743.500
08. Mai 20192.151,342.179,342.151,342.168,012.168,01456.300
07. Mai 20192.172,392.179,512.160,442.176,992.176,99484.100
03. Mai 20192.209,442.211,362.192,362.196,322.196,32617.900
02. Mai 20192.192,942.217,032.191,302.212,752.212,75369.100
30. Apr. 20192.213,432.215,772.186,332.203,592.203,59381.400
29. Apr. 20192.183,412.216,432.181,822.216,432.216,43380.800
26. Apr. 20192.178,132.186,522.168,152.179,312.179,31570.200
25. Apr. 20192.195,472.200,892.187,442.190,502.190,50441.100
24. Apr. 20192.229,752.229,752.190,292.201,032.201,03575.100
23. Apr. 20192.217,612.223,922.212,142.220,512.220,51481.200
22. Apr. 20192.218,502.227,942.207,252.216,652.216,65494.000
19. Apr. 20192.223,422.225,372.215,582.216,152.216,15-
18. Apr. 20192.248,802.250,112.210,432.213,772.213,77573.300
17. Apr. 20192.249,052.252,052.242,012.245,892.245,89452.500
16. Apr. 20192.241,062.249,892.235,722.248,632.248,63569.100
15. Apr. 20192.242,312.251,222.240,292.242,882.242,88404.200
12. Apr. 20192.221,102.233,452.212,882.233,452.233,45449.600
11. Apr. 20192.227,692.230,412.217,182.224,442.224,44402.000
10. Apr. 20192.206,202.225,022.203,822.224,392.224,39399.700
09. Apr. 20192.212,322.221,622.203,542.213,562.213,56414.800
08. Apr. 20192.217,662.217,872.202,492.210,602.210,60347.900
05. Apr. 20192.206,362.214,822.205,262.209,612.209,61517.200
04. Apr. 20192.201,042.216,152.198,662.206,532.206,53431.000
03. Apr. 20192.176,812.203,292.172,832.203,272.203,27358.600
02. Apr. 20192.177,202.181,372.171,842.177,182.177,18257.500
01. Apr. 20192.153,312.171,492.153,312.168,282.168,28263.300
29. März 20192.138,452.143,302.124,072.140,672.140,67364.600
28. März 20192.131,252.136,402.120,932.128,102.128,10288.000
27. März 20192.147,192.152,912.132,422.145,622.145,62363.200
26. März 20192.152,982.153,902.143,632.148,802.148,80301.300
25. März 20192.158,802.159,252.143,702.144,862.144,86307.100
22. März 20192.192,722.195,422.178,772.186,952.186,95333.600
21. März 20192.183,112.200,322.173,702.184,882.184,88342.700
20. März 20192.171,412.177,192.152,212.177,102.177,10317.600
19. März 20192.183,032.183,762.171,052.177,622.177,62319.700
18. März 20192.179,692.183,902.172,342.179,492.179,49258.000
15. März 20192.152,962.181,772.152,592.176,112.176,11387.100
14. März 20192.154,352.158,342.142,312.155,682.155,68341.000
13. März 20192.152,662.154,112.134,162.148,412.148,41285.600
12. März 20192.154,612.161,692.150,962.157,182.157,18355.300
11. März 20192.140,292.145,312.125,542.138,102.138,10272.100
08. März 20192.152,802.159,672.137,442.137,442.137,44313.300
07. März 20192.173,192.181,192.155,192.165,792.165,79292.600
06. März 20192.177,112.179,012.168,462.175,602.175,60328.900
05. März 20192.183,352.185,742.171,332.179,232.179,23313.100
04. März 20192.210,972.216,022.188,562.190,662.190,66373.200
28. Feb. 20192.231,582.233,932.195,442.195,442.195,44510.000
27. Feb. 20192.234,462.237,772.228,162.234,792.234,79301.500
26. Feb. 20192.230,372.235,702.221,762.226,602.226,60332.000
25. Feb. 20192.241,132.241,762.224,642.232,562.232,56339.200
22. Feb. 20192.222,322.230,502.217,082.230,502.230,50409.300
21. Feb. 20192.224,262.234,312.213,192.228,662.228,66382.500
20. Feb. 20192.216,742.234,682.213,832.229,762.229,76374.300
19. Feb. 20192.208,962.213,872.193,342.205,632.205,63389.100
18. Feb. 20192.207,362.217,322.203,002.210,892.210,89314.400
15. Feb. 20192.210,942.210,942.187,712.196,092.196,09400.600
14. Feb. 20192.195,922.225,852.186,092.225,852.225,85573.400
13. Feb. 20192.200,002.203,712.194,752.201,482.201,48422.000
12. Feb. 20192.182,712.195,052.178,592.190,472.190,47429.900
11. Feb. 20192.180,542.181,582.167,362.180,732.180,73406.100
08. Feb. 20192.192,012.192,482.171,962.177,052.177,05391.000
07. Feb. 20192.215,772.215,792.196,772.203,422.203,42427.800
01. Feb. 20192.211,932.218,782.201,412.203,462.203,46479.400
31. Jan. 20192.222,882.222,882.201,222.204,852.204,85545.200
30. Jan. 20192.183,492.206,202.177,882.206,202.206,20480.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen