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, 2008 1705 1709 1685 1704 291,600 +2.16(+0.13%)
Mar 28, 2008 1671 1704 1671 1702 350,400 +25.59(+1.53%)
Mar 27, 2008 1672 1677 1660 1676 257,800 -3.43(-0.20%)
Mar 26, 2008 1677 1682 1670 1680 280,400 +4.74(+0.28%)
Mar 25, 2008 1677 1681 1668 1675 319,800 +19.63(+1.19%)
Mar 24, 2008 1654 1664 1646 1655 258,000 +9.61(+0.58%)
Mar 21, 2008 1644 1646 1635 1646 283,800 +22.30(+1.37%)
Mar 20, 2008 1602 1624 1593 1623 243,200 +1.16(+0.07%)
Mar 19, 2008 1626 1633 1615 1622 280,200 +33.48(+2.11%)
Mar 18, 2008 1585 1590 1567 1589 243,000 +14.31(+0.91%)
Mar 17, 2008 1589 1589 1538 1574 298,600 -25.82(-1.61%)
Mar 14, 2008 1638 1639 1578 1600 297,400 -15.36(-0.95%)
Mar 13, 2008 1657 1657 1609 1616 309,400 -43.21(-2.60%)
Mar 12, 2008 1685 1688 1658 1659 325,000 +17.35(+1.06%)
Mar 11, 2008 1605 1644 1602 1641 279,600 +16.31(+1.00%)
Mar 10, 2008 1634 1651 1621 1625 317,400 -38.80(-2.33%)
Mar 08, 2008 1682 1682 1651 1664 303,200 -33.47(-1.97%)
Mar 07, 2008 1681 1706 1680 1697 359,600 +20.34(+1.21%)
Mar 06, 2008 1681 1687 1668 1677 263,400 +0.92(+0.05%)
Mar 05, 2008 1677 1687 1665 1676 278,400 +4.45(+0.27%)
Mar 04, 2008 1676 1676 1658 1672 237,000 +0.00(+0.00%)
Mar 03, 2008 1676 1676 1658 1672 0 -39.89(-2.33%)
Mar 01, 2008 1718 1722 1708 1712 315,800 -24.55(-1.41%)
Feb 29, 2008 1726 1740 1713 1736 257,200 +15.28(+0.89%)
Feb 28, 2008 1726 1733 1716 1721 306,000 +11.76(+0.69%)
Feb 27, 2008 1725 1726 1704 1709 283,600 +0.00(+0.00%)
Feb 26, 2008 1702 1715 1702 1709 299,000 +0.00(+0.00%)
Feb 25, 2008 1702 1715 1702 1709 0 +22.68(+1.34%)
Feb 23, 2008 1688 1688 1671 1686 281,200 -17.91(-1.05%)
Feb 22, 2008 1708 1714 1695 1704 241,800 +16.45(+0.97%)
Feb 21, 2008 1705 1718 1684 1688 321,400 -32.61(-1.90%)
Feb 20, 2008 1717 1723 1709 1721 362,600 +24.28(+1.43%)
Feb 19, 2008 1702 1714 1681 1696 373,800 +0.00(+0.00%)
Feb 18, 2008 1702 1714 1681 1696 0 +1.47(+0.09%)
Feb 16, 2008 1672 1696 1668 1695 485,400 -2.68(-0.16%)
Feb 15, 2008 1660 1697 1660 1697 503,600 +65.67(+4.02%)
Feb 14, 2008 1663 1664 1630 1632 318,200 -11.51(-0.70%)
Feb 13, 2008 1654 1655 1641 1643 290,800 +2.62(+0.16%)
Feb 12, 2008 1649 1652 1633 1641 234,200 +0.00(+0.00%)
Feb 11, 2008 1649 1652 1633 1641 0 -55.90(-3.29%)
Feb 08, 2008 1686 1698 1680 1697 0 +0.00(+0.00%)
Feb 07, 2008 1686 1698 1680 1697 253,800 +0.00(+0.00%)
Feb 06, 2008 1686 1698 1680 1697 253,800 +6.44(+0.38%)
Feb 05, 2008 1656 1697 1656 1690 332,800 +0.00(+0.00%)
Feb 04, 2008 1656 1697 1656 1690 0 +55.60(+3.40%)
Feb 02, 2008 1645 1649 1620 1635 307,800 +9.85(+0.61%)
Feb 01, 2008 1582 1630 1571 1625 333,800 +35.62(+2.24%)
Jan 31, 2008 1653 1653 1578 1589 379,600 -48.85(-2.98%)
Jan 30, 2008 1658 1663 1623 1638 274,400 +10.72(+0.66%)
Jan 29, 2008 1668 1674 1621 1627 258,600 +0.00(+0.00%)
Jan 28, 2008 1668 1674 1621 1627 0 -65.22(-3.85%)
Jan 26, 2008 1683 1693 1674 1692 272,000 +29.41(+1.77%)
Jan 25, 2008 1663 1676 1649 1663 269,400 +34.58(+2.12%)
Jan 24, 2008 1653 1659 1605 1628 271,800 +19.40(+1.21%)
Jan 23, 2008 1629 1636 1578 1609 316,600 -74.54(-4.43%)
Jan 22, 2008 1724 1724 1673 1684 285,800 +0.00(+0.00%)
Jan 21, 2008 1724 1724 1673 1684 0 -51.16(-2.95%)
Jan 19, 2008 1689 1737 1684 1735 287,400 +11.17(+0.65%)
Jan 18, 2008 1726 1733 1687 1724 295,600 +18.58(+1.09%)
Jan 17, 2008 1716 1736 1701 1705 295,400 -41.98(-2.40%)
Jan 16, 2008 1782 1782 1723 1747 295,200 -18.93(-1.07%)
Jan 15, 2008 1781 1791 1754 1766 249,000 +0.00(+0.00%)
Jan 14, 2008 1781 1791 1754 1766 0 -16.39(-0.92%)
Jan 12, 2008 1845 1847 1776 1782 280,200 -42.51(-2.33%)
Jan 11, 2008 1848 1855 1825 1825 315,200 -19.69(-1.07%)
Jan 10, 2008 1802 1844 1794 1844 277,200 +18.24(+1.00%)
Jan 09, 2008 1839 1841 1819 1826 296,000 -4.91(-0.27%)
Jan 08, 2008 1816 1841 1814 1831 267,800 +0.00(+0.00%)
Jan 07, 2008 1816 1841 1814 1831 0 -32.76(-1.76%)
Jan 05, 2008 1854 1870 1824 1864 298,600 +11.17(+0.60%)
Jan 04, 2008 1834 1858 1822 1853 252,800 -0.72(-0.04%)
Jan 03, 2008 1891 1892 1853 1853 246,800 +0.00(+0.00%)
Jan 02, 2008 1891 1892 1853 1853 0 -43.68(-2.30%)
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.