Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 547.75 549.32 534.23 535.70 0 -20.63(-3.71%)
Mar 29, 2003 552.13 556.33 544.67 556.33 484,400 +7.07(+1.29%)
Mar 28, 2003 550.54 551.80 546.46 549.26 604,600 -5.53(-1.00%)
Mar 27, 2003 562.20 565.50 551.41 554.79 890,600 -0.19(-0.03%)
Mar 26, 2003 550.55 558.44 550.28 554.98 882,000 -14.87(-2.61%)
Mar 25, 2003 579.08 579.08 568.27 569.85 876,000 +0.00(+0.00%)
Mar 24, 2003 579.08 579.08 568.27 569.85 0 -5.92(-1.03%)
Mar 22, 2003 569.67 576.95 565.34 575.77 822,400 +7.31(+1.29%)
Mar 21, 2003 553.63 568.66 548.45 568.46 1,076,200 +26.68(+4.92%)
Mar 20, 2003 534.86 546.68 534.64 541.78 615,600 +4.47(+0.83%)
Mar 19, 2003 536.69 539.30 526.86 537.31 682,800 +22.07(+4.28%)
Mar 18, 2003 535.79 535.79 512.30 515.24 640,200 +0.00(+0.00%)
Mar 17, 2003 535.79 535.79 512.30 515.24 0 -22.41(-4.17%)
Mar 15, 2003 547.29 548.45 534.51 537.65 759,000 +5.87(+1.10%)
Mar 14, 2003 530.86 531.78 514.43 531.78 679,600 -0.03(-0.01%)
Mar 13, 2003 531.17 534.76 524.53 531.81 793,800 -0.72(-0.14%)
Mar 12, 2003 531.78 538.62 530.55 532.53 657,800 -11.71(-2.15%)
Mar 11, 2003 545.54 548.29 541.29 544.24 607,000 +0.00(+0.00%)
Mar 10, 2003 545.54 548.29 541.29 544.24 0 -1.78(-0.33%)
Mar 08, 2003 547.89 555.38 544.09 546.02 635,000 -9.31(-1.68%)
Mar 07, 2003 564.74 564.87 551.80 555.33 735,600 -4.93(-0.88%)
Mar 06, 2003 567.30 567.53 557.68 560.26 764,000 -16.32(-2.83%)
Mar 05, 2003 581.09 581.68 573.15 576.58 584,600 -13.46(-2.28%)
Mar 04, 2003 578.50 590.55 577.54 590.04 605,600 +0.00(+0.00%)
Mar 03, 2003 578.50 590.55 577.54 590.04 0 +14.61(+2.54%)
Mar 01, 2003 586.07 587.94 573.30 575.43 596,200 -7.03(-1.21%)
Feb 28, 2003 580.91 585.33 576.07 582.46 562,600 -7.80(-1.32%)
Feb 27, 2003 594.42 597.69 588.94 590.26 567,600 -1.99(-0.34%)
Feb 26, 2003 604.67 605.34 592.25 592.25 525,000 -24.04(-3.90%)
Feb 25, 2003 608.77 619.45 608.77 616.29 615,400 +0.00(+0.00%)
Feb 24, 2003 608.77 619.45 608.77 616.29 0 +12.69(+2.10%)
Feb 22, 2003 605.26 605.26 597.04 603.60 799,000 -1.91(-0.32%)
Feb 21, 2003 601.29 606.22 597.97 605.51 1,036,000 +4.68(+0.78%)
Feb 20, 2003 613.15 616.79 600.51 600.83 531,000 -2.62(-0.43%)
Feb 19, 2003 602.57 606.40 593.76 603.45 547,200 +1.58(+0.26%)
Feb 18, 2003 590.39 602.23 588.22 601.87 648,000 +0.00(+0.00%)
Feb 17, 2003 590.39 602.23 588.22 601.87 0 +26.63(+4.63%)
Feb 15, 2003 574.89 577.09 567.46 575.24 533,800 -0.43(-0.07%)
Feb 14, 2003 584.97 585.74 572.42 575.67 402,000 -7.62(-1.31%)
Feb 13, 2003 572.87 583.29 572.46 583.29 353,600 +7.31(+1.27%)
Feb 12, 2003 582.47 585.71 561.69 575.98 563,200 -1.27(-0.22%)
Feb 11, 2003 573.09 579.71 571.96 577.25 459,000 +0.00(+0.00%)
Feb 10, 2003 573.09 579.71 571.96 577.25 0 -0.23(-0.04%)
Feb 08, 2003 587.68 587.70 571.20 577.48 466,800 -12.02(-2.04%)
Feb 07, 2003 601.74 603.55 586.43 589.50 519,800 -11.18(-1.86%)
Feb 06, 2003 598.34 606.70 595.39 600.68 755,800 -3.10(-0.51%)
Feb 05, 2003 602.29 605.59 596.78 603.78 709,200 +3.37(+0.56%)
Feb 04, 2003 591.88 602.85 586.14 600.41 425,200 +0.00(+0.00%)
Feb 03, 2003 591.88 602.85 586.14 600.41 0 +8.55(+1.44%)
Jan 31, 2003 589.07 593.70 586.03 591.86 510,800 +8.51(+1.46%)
Jan 30, 2003 601.25 602.18 581.13 583.35 562,800 -17.21(-2.87%)
Jan 29, 2003 590.54 600.56 589.51 600.56 345,200 +7.47(+1.26%)
Jan 28, 2003 597.82 597.82 587.72 593.09 384,200 +0.00(+0.00%)
Jan 27, 2003 597.82 597.82 587.72 593.09 0 -16.34(-2.68%)
Jan 25, 2003 625.69 629.79 604.74 609.43 444,600 -15.75(-2.52%)
Jan 24, 2003 622.54 626.98 615.11 625.18 507,600 +2.69(+0.43%)
Jan 23, 2003 627.11 631.66 617.43 622.49 525,200 -10.37(-1.64%)
Jan 22, 2003 635.67 636.04 624.46 632.86 471,000 -1.64(-0.26%)
Jan 21, 2003 627.78 634.91 626.41 634.50 480,800 +0.00(+0.00%)
Jan 20, 2003 627.78 634.91 626.41 634.50 0 -1.96(-0.31%)
Jan 18, 2003 640.31 649.10 636.46 636.46 640,400 -12.23(-1.89%)
Jan 17, 2003 639.56 649.54 635.79 648.69 484,200 +0.40(+0.06%)
Jan 16, 2003 656.23 659.05 643.52 648.29 582,200 -1.76(-0.27%)
Jan 15, 2003 645.66 652.63 639.91 650.05 712,800 +1.99(+0.31%)
Jan 14, 2003 627.01 648.06 624.46 648.06 847,800 +0.00(+0.00%)
Jan 13, 2003 627.01 648.06 624.46 648.06 0 +19.70(+3.14%)
Jan 11, 2003 643.28 644.48 618.68 628.36 700,800 -2.04(-0.32%)
Jan 10, 2003 643.50 644.43 630.40 630.40 627,200 -21.32(-3.27%)
Jan 09, 2003 655.97 660.39 650.93 651.72 604,800 -0.48(-0.07%)
Jan 08, 2003 679.00 679.30 652.14 652.20 690,200 -14.51(-2.18%)
Jan 07, 2003 665.10 667.71 657.61 666.71 721,800 +0.00(+0.00%)
Jan 06, 2003 665.10 667.71 657.61 666.71 0 +5.61(+0.85%)
Jan 04, 2003 651.59 662.40 649.62 661.10 1,005,800 +25.93(+4.08%)
Jan 03, 2003 633.03 637.10 623.75 635.17 742,800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.