Deutsche Märkte geschlossen

KOSPI Composite Index (^KS11)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
2.371,08-11,73 (-0,49%)
Börsenschluss: 06:03PM KST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022------
08. Dez. 2022------
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
07. Nov. 20222.360,222.373,282.354,222.371,792.371,79392.300
04. Nov. 20222.325,852.348,432.316,292.348,432.348,43436.200
03. Nov. 20222.297,452.342,862.296,442.329,172.329,17550.300
02. Nov. 20222.326,052.346,322.323,372.336,872.336,87450.200
01. Nov. 20222.301,582.335,572.297,572.335,222.335,22597.100
31. Okt. 20222.293,752.295,512.273,732.293,612.293,61401.300
28. Okt. 20222.276,732.292,652.266,442.268,402.268,40427.100
27. Okt. 20222.266,072.290,562.262,022.288,782.288,78587.700
26. Okt. 20222.240,702.258,112.234,492.249,562.249,56563.300
25. Okt. 20222.237,042.253,242.230,752.235,072.235,07456.700
24. Okt. 20222.248,262.256,672.229,852.236,162.236,16444.700
21. Okt. 20222.210,592.224,042.204,642.213,122.213,12637.400
20. Okt. 20222.225,532.231,522.200,442.218,092.218,091.108.000
19. Okt. 20222.249,352.266,802.234,592.237,442.237,44895.000
18. Okt. 20222.249,152.251,742.220,712.249,952.249,95580.700
17. Okt. 20222.187,172.221,052.177,662.219,712.219,71498.500
14. Okt. 20222.200,662.220,542.193,632.212,552.212,55512.900
13. Okt. 20222.198,292.198,342.162,872.162,872.162,87792.200
12. Okt. 20222.191,352.205,022.181,652.202,472.202,47658.000
11. Okt. 20222.193,022.193,052.174,062.192,072.192,07859.100
07. Okt. 20222.217,842.245,882.215,082.232,842.232,84428.500
06. Okt. 20222.230,432.250,872.223,362.237,862.237,86642.700
05. Okt. 20222.248,852.253,932.204,032.215,222.215,22855.400
04. Okt. 20222.189,512.212,382.180,842.209,382.209,38420.700
30. Sept. 20222.161,112.177,202.134,772.155,492.155,49950.000
29. Sept. 20222.197,752.210,612.170,142.170,932.170,93508.200
28. Sept. 20222.206,152.223,562.151,602.169,292.169,29595.700
27. Sept. 20222.224,392.227,352.197,902.223,862.223,86487.600
26. Sept. 20222.260,802.260,802.215,362.220,942.220,94621.400
23. Sept. 20222.331,332.334,062.285,712.290,002.290,00446.300
22. Sept. 20222.319,702.335,112.309,102.332,312.332,31446.600
21. Sept. 20222.351,542.360,272.341,792.347,212.347,21378.000
20. Sept. 20222.373,642.382,522.359,842.367,852.367,85419.200
19. Sept. 20222.388,732.389,852.352,762.355,662.355,66403.700
16. Sept. 20222.387,562.395,102.371,112.382,782.382,78440.300
15. Sept. 20222.416,012.421,632.401,832.401,832.401,83423.900
14. Sept. 20222.390,472.418,422.381,502.411,422.411,42461.300
13. Sept. 20222.418,592.453,952.418,592.449,542.449,54366.900
08. Sept. 20222.393,272.394,062.379,062.384,282.384,28423.600
07. Sept. 20222.395,662.398,402.365,352.376,462.376,46377.900
06. Sept. 20222.409,722.422,532.399,262.410,022.410,02294.100
05. Sept. 20222.410,072.424,772.392,632.403,682.403,68354.700
02. Sept. 20222.427,702.432,372.402,672.409,412.409,41391.400
01. Sept. 20222.443,002.443,612.415,612.415,612.415,61579.300
31. Aug. 20222.433,472.473,752.426,142.472,052.472,05435.900
30. Aug. 20222.441,212.453,912.433,482.450,932.450,93336.200
29. Aug. 20222.432,062.432,892.417,012.426,892.426,89447.200
26. Aug. 20222.489,142.497,762.476,752.481,032.481,03519.900
25. Aug. 20222.459,792.477,262.455,322.477,262.477,26426.000
24. Aug. 20222.446,182.454,012.430,692.447,452.447,45423.300
23. Aug. 20222.449,312.454,552.431,832.435,342.435,34471.000
22. Aug. 20222.467,382.475,772.457,082.462,502.462,50422.400
19. Aug. 20222.510,722.510,722.492,692.492,692.492,69459.700
18. Aug. 20222.499,302.515,372.488,092.508,052.508,05381.400
17. Aug. 20222.536,572.543,152.512,012.516,472.516,47417.800
16. Aug. 20222.543,052.546,352.532,202.533,522.533,52398.100
12. Aug. 20222.519,662.533,202.514,312.527,942.527,94445.100
11. Aug. 20222.507,742.523,782.506,412.523,782.523,78505.100
10. Aug. 20222.493,702.494,152.478,212.480,882.480,88479.300
09. Aug. 20222.493,572.506,492.481,362.503,462.503,46454.200
08. Aug. 20222.481,172.494,002.477,762.493,102.493,10418.100
05. Aug. 20222.481,432.497,582.480,052.490,802.490,80409.400
04. Aug. 20222.478,442.478,952.465,322.473,112.473,11398.500
03. Aug. 20222.438,562.461,452.433,122.461,452.461,45475.200
02. Aug. 20222.451,002.451,072.428,762.439,622.439,62549.800
01. Aug. 20222.444,052.461,402.437,132.452,252.452,25487.000
29. Juli 20222.453,532.463,052.442,012.451,502.451,50499.000
28. Juli 20222.437,572.443,432.429,072.435,272.435,27490.900
27. Juli 20222.412,522.415,532.396,192.415,532.415,53333.400
26. Juli 20222.397,272.415,392.395,172.412,962.412,96415.100
25. Juli 20222.385,652.412,472.385,652.403,692.403,69322.900
22. Juli 20222.405,372.417,912.391,482.393,142.393,14381.400
21. Juli 20222.387,912.411,962.387,912.409,162.409,16295.500
20. Juli 20222.406,292.410,062.382,652.386,852.386,85333.000
19. Juli 20222.367,522.372,742.359,592.370,972.370,97339.200
18. Juli 20222.350,482.376,502.344,122.375,252.375,25324.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...