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 (%)
Aug 31, 2004 800.62 805.26 797.62 803.57 346,400 -1.62(-0.20%)
Aug 30, 2004 811.55 815.05 802.75 805.19 333,600 -5.11(-0.63%)
Aug 27, 2004 812.65 814.05 806.75 810.30 307,400 +0.09(+0.01%)
Aug 26, 2004 808.11 813.77 808.11 810.21 285,600 +6.24(+0.78%)
Aug 25, 2004 791.00 804.83 790.17 803.97 262,600 +11.63(+1.47%)
Aug 24, 2004 791.38 793.50 781.46 792.34 267,200 +4.69(+0.60%)
Aug 23, 2004 792.50 796.84 783.50 787.65 255,400 +0.01(+0.00%)
Aug 20, 2004 785.82 789.23 783.06 787.64 295,800 -0.89(-0.11%)
Aug 19, 2004 780.26 789.78 780.26 788.53 383,400 +15.34(+1.98%)
Aug 18, 2004 772.84 776.15 768.94 773.19 332,400 +2.16(+0.28%)
Aug 17, 2004 782.59 783.48 768.76 771.03 302,600 -2.82(-0.36%)
Aug 16, 2004 774.29 777.96 767.26 773.85 307,800 -2.17(-0.28%)
Aug 13, 2004 762.81 777.84 761.61 776.02 372,600 +9.32(+1.22%)
Aug 12, 2004 755.43 767.03 753.67 766.70 321,800 +13.64(+1.81%)
Aug 11, 2004 752.60 758.61 751.26 753.06 378,400 +4.44(+0.59%)
Aug 10, 2004 738.92 748.63 738.36 748.62 338,000 +6.49(+0.87%)
Aug 09, 2004 728.66 742.61 724.50 742.13 274,600 +8.18(+1.11%)
Aug 06, 2004 733.76 745.05 733.24 733.95 312,600 -9.40(-1.26%)
Aug 05, 2004 730.64 743.37 726.87 743.35 394,200 +13.94(+1.91%)
Aug 04, 2004 719.61 729.41 713.99 729.41 283,800 +2.97(+0.41%)
Aug 03, 2004 726.88 728.13 722.46 726.44 301,600 +6.85(+0.95%)
Aug 02, 2004 730.61 730.64 719.59 719.59 282,200 -15.75(-2.14%)
Jul 30, 2004 737.92 741.32 734.15 735.34 288,600 +4.73(+0.65%)
Jul 29, 2004 742.58 742.58 730.47 730.61 326,200 -13.81(-1.86%)
Jul 28, 2004 747.02 748.82 740.19 744.42 420,800 +5.91(+0.80%)
Jul 27, 2004 735.22 739.60 726.71 738.51 369,000 +2.30(+0.31%)
Jul 26, 2004 730.15 739.56 729.80 736.21 308,000 -1.30(-0.18%)
Jul 23, 2004 742.51 743.65 733.74 737.51 337,000 -5.12(-0.69%)
Jul 22, 2004 738.98 744.50 733.41 742.63 435,200 -10.69(-1.42%)
Jul 21, 2004 750.59 756.44 747.89 753.32 422,800 +16.32(+2.21%)
Jul 20, 2004 742.24 745.41 737.00 737.00 335,000 -13.40(-1.79%)
Jul 19, 2004 730.58 750.40 729.57 750.40 267,800 +11.01(+1.49%)
Jul 16, 2004 728.37 741.41 717.77 739.39 348,200 +6.65(+0.91%)
Jul 15, 2004 735.85 739.07 720.92 732.74 369,200 -3.83(-0.52%)
Jul 14, 2004 745.43 751.60 734.85 736.57 331,200 -14.38(-1.91%)
Jul 13, 2004 753.03 753.21 740.16 750.95 397,600 +4.68(+0.63%)
Jul 12, 2004 752.71 757.90 740.98 746.27 334,200 -1.19(-0.16%)
Jul 09, 2004 745.09 751.92 741.26 747.46 309,400 +3.82(+0.51%)
Jul 08, 2004 753.68 759.71 743.64 743.64 346,200 -18.24(-2.39%)
Jul 07, 2004 742.21 761.93 735.72 761.88 395,000 +3.41(+0.45%)
Jul 06, 2004 753.14 763.93 751.26 758.47 400,200 +1.75(+0.23%)
Jul 05, 2004 754.16 758.72 744.39 756.72 401,000 +1.30(+0.17%)
Jul 02, 2004 764.38 764.54 754.26 755.42 431,800 -22.61(-2.91%)
Jul 01, 2004 784.85 792.77 776.35 778.03 315,000 -7.76(-0.99%)
Jun 30, 2004 783.24 787.60 777.73 785.79 400,200 +7.07(+0.91%)
Jun 29, 2004 766.82 780.57 763.34 778.72 295,000 +7.77(+1.01%)
Jun 28, 2004 777.85 780.31 764.29 770.95 279,400 -8.08(-1.04%)
Jun 25, 2004 763.02 780.00 760.57 779.03 305,400 +15.90(+2.08%)
Jun 24, 2004 752.64 763.42 747.51 763.13 373,200 +24.20(+3.28%)
Jun 23, 2004 753.28 755.88 737.23 738.93 368,600 -7.55(-1.01%)
Jun 22, 2004 744.86 749.26 732.79 746.48 327,200 -2.82(-0.38%)
Jun 21, 2004 745.22 758.58 743.69 749.30 376,000 +7.57(+1.02%)
Jun 18, 2004 751.69 754.05 732.89 741.73 379,800 -18.36(-2.42%)
Jun 17, 2004 756.92 760.10 742.47 760.09 361,000 +7.75(+1.03%)
Jun 16, 2004 756.33 769.66 746.48 752.34 369,800 +0.24(+0.03%)
Jun 15, 2004 747.54 752.54 729.06 752.10 481,800 +13.31(+1.80%)
Jun 14, 2004 744.25 761.29 737.65 738.79 378,000 -12.74(-1.70%)
Jun 11, 2004 780.16 780.41 748.34 751.53 458,800 -30.77(-3.93%)
Jun 10, 2004 785.83 794.16 776.61 782.30 444,600 -12.23(-1.54%)
Jun 09, 2004 816.93 820.68 794.10 794.53 603,600 -14.78(-1.83%)
Jun 08, 2004 817.11 820.87 804.43 809.31 356,000 -0.14(-0.02%)
Jun 07, 2004 788.41 809.51 788.41 809.45 390,600 +28.71(+3.68%)
Jun 04, 2004 772.94 781.96 764.93 780.74 421,800 +10.68(+1.39%)
Jun 03, 2004 810.98 812.54 770.06 770.06 465,600 -34.33(-4.27%)
Jun 02, 2004 808.84 811.59 797.68 804.39 263,400 -11.38(-1.40%)
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.