^KS11 - KOSPI Composite Index

KSE - KSE Verzögerter Preis. Währung in KRW
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sep. 20192.080,862.092,372.077,302.091,522.091,52600
19. Sep. 20192.070,532.089,812.070,532.080,352.080,35500
18. Sep. 20192.064,422.075,632.058,522.070,732.070,73600
17. Sep. 20192.058,722.066,332.055,172.062,332.062,33500
16. Sep. 20192.056,262.062,222.044,802.062,222.062,22500
11. Sep. 20192.043,722.050,802.040,042.049,202.049,20400
10. Sep. 20192.024,792.034,282.021,582.032,082.032,08500
09. Sep. 20192.013,382.029,802.013,282.019,552.019,55500
06. Sep. 20192.016,112.017,202.005,692.009,132.009,13400
05. Sep. 20191.993,622.015,391.992,512.004,752.004,75500
04. Sep. 20191.962,431.988,531.962,081.988,531.988,53300
03. Sep. 20191.966,501.976,371.960,151.965,691.965,69300
02. Sep. 20191.969,191.969,191.969,191.969,191.969,19-
30. Aug. 20191.951,661.971,211.951,301.967,791.967,79300
29. Aug. 20191.943,551.947,151.928,491.933,411.933,41300
28. Aug. 20191.929,961.943,621.926,431.941,091.941,09300
27. Aug. 20191.928,981.937,421.919,281.924,601.924,60400
26. Aug. 20191.915,341.924,491.909,921.916,311.916,31300
23. Aug. 20191.942,421.953,851.940,601.948,301.948,30400
22. Aug. 20191.966,601.967,961.951,011.951,011.951,01400
21. Aug. 20191.954,571.971,121.954,471.964,651.964,65400
20. Aug. 20191.942,991.964,161.937,531.960,251.960,25500
19. Aug. 20191.936,641.943,091.931,441.939,901.939,90500
16. Aug. 20191.921,491.927,701.911,721.927,171.927,17400
14. Aug. 20191.946,181.952,221.937,231.938,371.938,37700
13. Aug. 20191.928,761.937,681.923,581.925,831.925,83700
12. Aug. 20191.941,531.949,191.933,251.942,291.942,29400
09. Aug. 20191.940,061.946,941.936,141.937,751.937,75700
08. Aug. 20191.926,281.937,951.915,811.920,611.920,61800
07. Aug. 20191.925,331.929,291.901,611.909,711.909,71800
06. Aug. 20191.900,361.948,531.891,811.917,501.917,50700
05. Aug. 20191.985,931.987,641.945,391.946,981.946,98600
02. Aug. 20191.995,312.005,311.987,121.998,131.998,13400
01. Aug. 20192.015,092.032,232.009,332.017,342.017,34500
31. Juli 20192.036,462.041,162.010,952.024,552.024,55600
30. Juli 20192.035,322.044,592.032,612.038,682.038,68500
29. Juli 20192.059,132.063,132.025,012.029,482.029,48600
26. Juli 20192.063,352.068,162.054,642.066,262.066,26600
25. Juli 20192.085,672.088,812.061,082.074,482.074,48600
24. Juli 20192.097,162.105,682.080,662.082,302.082,30825.850.200
23. Juli 20192.095,762.106,392.095,382.101,452.101,45628.700
22. Juli 20192.090,352.099,342.087,512.093,342.093,34-
19. Juli 20192.080,212.096,732.076,512.094,362.094,36383.100
18. Juli 20192.068,662.073,202.061,332.066,552.066,55-
17. Juli 20192.079,912.080,012.063,492.072,502.072,50-
16. Juli 20192.084,462.096,672.078,742.090,392.090,39-
15. Juli 20192.083,392.088,342.073,102.082,482.082,48-
12. Juli 20192.083,532.090,432.077,352.086,662.086,66391.800
11. Juli 20192.070,592.088,242.070,212.080,582.080,58-
10. Juli 20192.061,552.068,202.056,482.058,782.058,78-
09. Juli 20192.070,352.075,302.052,032.052,032.052,03-
08. Juli 20192.091,912.092,542.063,782.064,172.064,17-
05. Juli 20192.111,002.115,432.096,232.110,592.110,59445.609.300
04. Juli 20192.102,362.108,802.088,972.108,732.108,73446.932.000
03. Juli 20192.120,752.127,712.093,322.096,022.096,02507.027.700
02. Juli 20192.122,022.122,022.122,022.122,022.122,02-
01. Juli 20192.147,242.147,242.126,872.129,742.129,74399.922.300
28. Juni 20192.135,062.139,242.123,972.130,622.130,62537.300
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
*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