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 (%)
Apr 30, 2008 1809 1826 1803 1825 244,600 +13.96(+0.77%)
Apr 29, 2008 1829 1831 1803 1812 271,800 -11.66(-0.64%)
Apr 28, 2008 1829 1832 1814 1823 371,200 -1.51(-0.08%)
Apr 25, 2008 1809 1826 1809 1825 327,400 +25.34(+1.41%)
Apr 24, 2008 1809 1813 1795 1799 496,600 -1.45(-0.08%)
Apr 23, 2008 1784 1809 1784 1801 339,800 +13.30(+0.74%)
Apr 22, 2008 1800 1803 1785 1787 346,400 -12.99(-0.72%)
Apr 21, 2008 1793 1803 1791 1800 298,800 +28.58(+1.61%)
Apr 18, 2008 1773 1779 1763 1772 237,600 +3.23(+0.18%)
Apr 17, 2008 1783 1784 1766 1769 265,000 +10.11(+0.57%)
Apr 16, 2008 1758 1766 1754 1759 286,200 +16.39(+0.94%)
Apr 15, 2008 1749 1754 1734 1742 238,400 -4.54(-0.26%)
Apr 14, 2008 1747 1755 1739 1747 223,400 -33.00(-1.85%)
Apr 11, 2008 1768 1780 1759 1780 272,200 +15.07(+0.85%)
Apr 10, 2008 1746 1765 1736 1765 214,800 +9.93(+0.57%)
Apr 09, 2008 1771 1771 1750 1755 0 +0.00(+0.00%)
Apr 08, 2008 1771 1771 1750 1755 267,200 -18.85(-1.06%)
Apr 07, 2008 1770 1787 1763 1774 275,200 +7.07(+0.40%)
Apr 04, 2008 1763 1768 1757 1766 256,600 +2.86(+0.16%)
Apr 03, 2008 1746 1766 1742 1764 253,400 +21.44(+1.23%)
Apr 02, 2008 1739 1744 1734 1742 326,400 +39.94(+2.35%)
Apr 01, 2008 1702 1718 1695 1702 320,200 -1.74(-0.10%)
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%)
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.