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, 2000 905.59 909.51 889.23 889.95 26,407,700 -18.56(-2.04%)
Mar 30, 2000 886.69 913.35 881.52 908.51 28,075,000 +17.22(+1.93%)
Mar 29, 2000 886.51 902.76 882.22 891.29 26,274,800 +4.58(+0.52%)
Mar 28, 2000 893.13 893.13 876.52 886.71 28,235,900 +0.00(+0.00%)
Mar 27, 2000 893.13 893.13 876.52 886.71 0 -2.53(-0.28%)
Mar 25, 2000 876.93 900.06 861.64 889.24 28,192,500 +21.62(+2.49%)
Mar 24, 2000 888.89 892.78 862.84 867.62 25,490,700 -14.81(-1.68%)
Mar 23, 2000 869.88 886.53 865.97 882.43 29,602,700 +19.02(+2.20%)
Mar 22, 2000 850.91 863.41 838.98 863.41 22,793,700 +12.90(+1.52%)
Mar 21, 2000 862.68 867.54 843.46 850.51 22,793,400 +0.00(+0.00%)
Mar 20, 2000 862.68 867.54 843.46 850.51 0 -5.06(-0.59%)
Mar 18, 2000 864.36 869.82 850.04 855.57 30,084,400 +14.35(+1.71%)
Mar 17, 2000 847.90 860.40 832.17 841.22 29,887,500 +3.69(+0.44%)
Mar 16, 2000 837.35 841.73 820.30 837.53 31,289,800 -9.21(-1.09%)
Mar 15, 2000 843.14 858.68 838.31 846.74 33,075,300 -7.92(-0.93%)
Mar 14, 2000 890.87 890.87 849.52 854.66 36,440,200 +0.00(+0.00%)
Mar 13, 2000 890.87 890.87 849.52 854.66 0 -36.70(-4.12%)
Mar 11, 2000 902.31 913.60 886.26 891.36 33,062,300 +6.77(+0.77%)
Mar 10, 2000 922.71 928.55 884.59 884.59 37,003,300 -30.65(-3.35%)
Mar 09, 2000 895.93 919.03 883.53 915.24 33,927,400 +7.90(+0.87%)
Mar 08, 2000 907.01 907.85 893.09 907.34 33,927,400 -1.99(-0.22%)
Mar 07, 2000 907.56 913.51 899.58 909.33 35,262,300 +0.00(+0.00%)
Mar 06, 2000 907.56 913.51 899.58 909.33 0 +14.50(+1.62%)
Mar 04, 2000 909.81 910.02 882.48 894.83 31,125,000 +0.17(+0.02%)
Mar 03, 2000 864.78 900.30 857.05 894.66 31,775,300 +0.00(+0.00%)
Mar 02, 2000 864.78 900.30 857.05 894.66 0 +66.28(+8.00%)
Mar 01, 2000 843.31 846.37 810.53 828.38 27,572,800 +9.37(+1.14%)
Feb 29, 2000 850.36 850.48 819.01 819.01 25,312,500 +0.00(+0.00%)
Feb 28, 2000 850.36 850.48 819.01 819.01 0 -45.75(-5.29%)
Feb 26, 2000 856.06 873.08 847.14 864.76 25,518,200 -2.61(-0.30%)
Feb 25, 2000 874.53 887.82 857.68 867.37 25,668,800 -13.30(-1.51%)
Feb 24, 2000 866.14 882.79 852.89 880.67 34,644,900 +30.65(+3.61%)
Feb 23, 2000 844.11 867.68 835.97 850.02 24,438,900 +4.70(+0.56%)
Feb 22, 2000 864.61 866.32 843.65 845.32 21,379,400 +0.00(+0.00%)
Feb 21, 2000 864.61 866.32 843.65 845.32 0 -52.20(-5.82%)
Feb 19, 2000 900.71 918.04 879.14 897.52 25,828,100 +0.00(+0.00%)
Feb 18, 2000 869.35 901.83 869.35 897.52 21,242,100 +18.02(+2.05%)
Feb 17, 2000 881.03 886.63 843.58 879.50 21,404,500 -0.20(-0.02%)
Feb 16, 2000 916.89 919.43 875.05 879.70 21,859,800 -31.17(-3.42%)
Feb 15, 2000 932.94 941.23 907.91 910.87 23,418,000 +0.00(+0.00%)
Feb 14, 2000 932.94 941.23 907.91 910.87 0 -42.35(-4.44%)
Feb 12, 2000 990.11 990.75 941.24 953.22 27,478,000 -12.96(-1.34%)
Feb 11, 2000 966.36 991.71 957.73 966.18 25,161,400 -9.87(-1.01%)
Feb 10, 2000 967.53 979.92 966.15 976.05 24,044,600 +14.83(+1.54%)
Feb 09, 2000 977.07 981.42 960.47 961.22 22,949,000 -11.91(-1.22%)
Feb 08, 2000 953.23 982.03 951.31 973.13 27,176,500 +0.00(+0.00%)
Feb 07, 2000 953.23 982.03 951.31 973.13 0 +22.91(+2.41%)
Feb 04, 2000 950.26 959.00 934.11 950.22 27,712,100 +6.63(+0.70%)
Feb 03, 2000 929.69 950.13 923.40 943.59 31,040,600 +14.84(+1.60%)
Feb 02, 2000 955.44 959.31 923.52 928.75 30,614,300 -15.13(-1.60%)
Feb 01, 2000 924.83 948.84 922.92 943.88 28,943,500 +0.00(+0.00%)
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%)
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.