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 (%)
Jan 31, 2000 924.83 948.84 922.92 943.88 0 +2.21(+0.23%)
Jan 29, 2000 922.74 943.95 916.86 941.67 29,313,700 +32.44(+3.57%)
Jan 28, 2000 888.27 912.49 879.00 909.23 34,491,100 +23.69(+2.68%)
Jan 27, 2000 896.34 902.43 875.82 885.54 23,114,600 -5.68(-0.64%)
Jan 26, 2000 909.12 913.19 891.22 891.22 24,259,100 -35.55(-3.84%)
Jan 25, 2000 917.93 944.31 915.70 926.77 21,041,300 +0.00(+0.00%)
Jan 24, 2000 917.93 944.31 915.70 926.77 0 +1.61(+0.17%)
Jan 22, 2000 928.55 940.70 911.83 925.16 25,513,500 -20.74(-2.19%)
Jan 21, 2000 927.12 945.90 906.26 945.90 22,668,400 +7.12(+0.76%)
Jan 20, 2000 969.31 969.31 938.74 938.78 23,572,600 -42.75(-4.36%)
Jan 19, 2000 992.31 992.85 967.96 981.53 21,208,000 -1.74(-0.18%)
Jan 18, 2000 962.67 986.09 959.36 983.27 21,205,800 +0.00(+0.00%)
Jan 17, 2000 962.67 986.09 959.36 983.27 0 +35.24(+3.72%)
Jan 15, 2000 958.82 970.59 937.75 948.03 22,495,700 -3.02(-0.32%)
Jan 14, 2000 955.06 960.73 939.25 951.05 22,300,100 -3.96(-0.41%)
Jan 13, 2000 957.98 968.68 949.20 955.01 22,707,900 -26.32(-2.68%)
Jan 12, 2000 992.17 1006 981.23 981.33 25,707,000 -5.91(-0.60%)
Jan 11, 2000 979.67 994.94 974.82 987.24 24,017,500 +0.00(+0.00%)
Jan 10, 2000 979.67 994.94 974.82 987.24 0 +38.59(+4.07%)
Jan 08, 2000 949.17 970.16 930.84 948.65 21,566,400 -12.14(-1.26%)
Jan 07, 2000 1014 1015 953.50 960.79 20,352,300 -25.52(-2.59%)
Jan 06, 2000 1007 1027 984.05 986.31 25,769,600 -72.73(-6.87%)
Jan 05, 2000 1028 1066 1017 1059 19,589,800 +0.00(+0.00%)
Jan 04, 2000 1028 1066 1017 1059 0 +30.97(+3.01%)
Dec 29, 1999 1010 1038 1004 1028 25,975,800 +22.34(+2.22%)
Dec 28, 1999 1016 1023 997.48 1006 23,356,400 +0.00(+0.00%)
Dec 27, 1999 1016 1023 997.48 1006 0 +14.10(+1.42%)
Dec 25, 1999 992.51 1004 983.31 991.63 25,732,800 +17.47(+1.79%)
Dec 24, 1999 964.69 1003 959.26 974.16 29,476,500 +6.33(+0.65%)
Dec 23, 1999 963.40 967.87 941.84 967.83 30,023,900 +9.03(+0.94%)
Dec 22, 1999 981.91 987.78 957.84 958.80 28,604,900 -8.25(-0.85%)
Dec 21, 1999 966.32 978.92 960.26 967.05 25,443,500 +0.00(+0.00%)
Dec 20, 1999 966.32 978.92 960.26 967.05 0 +17.79(+1.87%)
Dec 18, 1999 958.55 965.28 934.22 949.26 29,571,700 +0.69(+0.07%)
Dec 17, 1999 956.94 974.65 944.36 948.57 30,527,300 -15.01(-1.56%)
Dec 16, 1999 998.76 999.24 950.02 963.58 35,642,700 -39.06(-3.90%)
Dec 15, 1999 1018 1026 1002 1003 39,653,300 -11.01(-1.09%)
Dec 14, 1999 1031 1037 1014 1014 35,442,600 +0.00(+0.00%)
Dec 13, 1999 1031 1037 1014 1014 0 -4.52(-0.44%)
Dec 11, 1999 989.97 1019 982.78 1018 39,398,200 +37.63(+3.84%)
Dec 10, 1999 982.89 995.71 976.68 980.54 32,975,100 -7.78(-0.79%)
Dec 09, 1999 992.29 998.16 974.79 988.32 27,792,700 -11.60(-1.16%)
Dec 08, 1999 1001 1010 984.63 999.92 28,549,400 +1.81(+0.18%)
Dec 07, 1999 978.36 999.77 971.60 998.11 25,835,700 +0.00(+0.00%)
Dec 06, 1999 978.36 999.77 971.60 998.11 0 +31.52(+3.26%)
Dec 04, 1999 973.85 982.19 955.38 966.59 25,936,800 -1.31(-0.14%)
Dec 03, 1999 1009 1014 959.84 967.90 30,562,100 -31.26(-3.13%)
Dec 02, 1999 992.62 1007 984.38 999.16 29,484,200 +2.50(+0.25%)
Dec 01, 1999 965.45 1009 964.44 996.66 33,899,800 +32.40(+3.36%)
Nov 30, 1999 955.38 964.26 936.25 964.26 27,692,400 +0.00(+0.00%)
Nov 29, 1999 955.38 964.26 936.25 964.26 0 +15.10(+1.59%)
Nov 27, 1999 977.77 978.85 945.78 949.16 35,188,200 -23.55(-2.42%)
Nov 26, 1999 975.19 992.65 965.34 972.71 35,188,200 +3.42(+0.35%)
Nov 25, 1999 969.23 973.15 957.57 969.29 30,318,700 -4.76(-0.49%)
Nov 24, 1999 974.63 986.85 965.22 974.05 27,730,200 -3.83(-0.39%)
Nov 23, 1999 995.92 1000 970.58 977.88 30,843,800 +0.00(+0.00%)
Nov 22, 1999 995.92 1000 970.58 977.88 0 -15.23(-1.53%)
Nov 20, 1999 973.83 1001 968.52 993.11 39,051,200 +22.92(+2.36%)
Nov 19, 1999 963.16 981.85 945.27 970.19 38,427,700 +2.55(+0.26%)
Nov 18, 1999 1014 1024 967.63 967.64 49,635,800 -40.08(-3.98%)
Nov 17, 1999 973.01 1008 965.32 1008 46,428,600 +32.99(+3.38%)
Nov 16, 1999 990.00 1004 965.99 974.73 47,154,100 +0.00(+0.00%)
Nov 15, 1999 990.00 1004 965.99 974.73 0 +5.47(+0.56%)
Nov 13, 1999 961.43 983.47 957.07 969.26 53,890,700 +21.84(+2.31%)
Nov 12, 1999 943.46 968.57 938.75 947.42 46,591,700 +8.66(+0.92%)
Nov 11, 1999 944.50 958.31 936.36 938.76 42,227,000 -4.70(-0.50%)
Nov 10, 1999 908.71 943.46 906.18 943.46 35,550,600 +35.86(+3.95%)
Nov 09, 1999 916.37 920.42 906.10 907.60 38,536,400 +0.00(+0.00%)
Nov 08, 1999 916.37 920.42 906.10 907.60 0 -5.49(-0.60%)
Nov 06, 1999 917.68 928.23 908.46 913.09 41,332,600 +1.27(+0.14%)
Nov 05, 1999 895.36 911.82 895.36 911.82 41,885,300 +24.67(+2.78%)
Nov 04, 1999 893.95 901.59 884.56 887.15 41,312,100 -3.03(-0.34%)
Nov 03, 1999 876.56 890.18 870.73 890.18 40,124,700 +13.63(+1.55%)
Nov 02, 1999 863.50 876.55 857.09 876.55 34,822,000 +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.