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 (%)
Dec 31, 2009 1670 1683 1661 1683 326,000 +10.29(+0.62%)
Dec 30, 2009 1675 1683 1662 1672 317,200 -13.11(-0.78%)
Dec 29, 2009 1695 1695 1680 1686 388,000 +0.00(+0.00%)
Dec 28, 2009 1695 1695 1680 1686 0 +3.25(+0.19%)
Dec 27, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 26, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 25, 2009 1664 1687 1662 1682 329,600 +20.99(+1.26%)
Dec 24, 2009 1661 1662 1655 1661 370,600 +5.81(+0.35%)
Dec 23, 2009 1656 1658 1647 1656 471,000 +11.31(+0.69%)
Dec 22, 2009 1646 1651 1637 1644 285,000 +0.00(+0.00%)
Dec 21, 2009 1646 1651 1637 1644 0 -2.81(-0.17%)
Dec 20, 2009 1639 1651 1632 1647 0 +0.00(+0.00%)
Dec 19, 2009 1639 1651 1632 1647 263,400 -0.80(-0.05%)
Dec 18, 2009 1664 1665 1648 1648 375,800 -16.40(-0.99%)
Dec 17, 2009 1666 1670 1652 1664 369,200 -1.61(-0.10%)
Dec 16, 2009 1660 1668 1658 1666 364,000 +1.08(+0.06%)
Dec 15, 2009 1663 1665 1645 1665 410,600 +0.00(+0.00%)
Dec 14, 2009 1663 1665 1645 1665 0 +7.87(+0.47%)
Dec 12, 2009 1651 1664 1642 1657 437,600 +4.17(+0.25%)
Dec 11, 2009 1636 1653 1613 1653 468,800 +18.56(+1.14%)
Dec 10, 2009 1616 1634 1610 1634 353,400 +6.39(+0.39%)
Dec 09, 2009 1631 1638 1622 1628 354,200 -4.87(-0.30%)
Dec 08, 2009 1633 1636 1625 1633 265,800 +0.00(+0.00%)
Dec 07, 2009 1633 1636 1625 1633 0 +7.89(+0.49%)
Dec 05, 2009 1609 1630 1608 1625 280,400 +9.76(+0.60%)
Dec 04, 2009 1597 1615 1594 1615 277,400 +23.37(+1.47%)
Dec 03, 2009 1583 1597 1580 1592 328,000 +21.91(+1.40%)
Dec 02, 2009 1550 1570 1541 1570 302,600 +14.12(+0.91%)
Dec 01, 2009 1548 1567 1548 1556 308,200 +0.00(+0.00%)
Nov 30, 2009 1548 1567 1548 1556 0 +31.10(+2.04%)
Nov 29, 2009 1575 1581 1519 1524 0 +0.00(+0.00%)
Nov 28, 2009 1575 1581 1519 1524 388,000 -75.02(-4.69%)
Nov 27, 2009 1607 1621 1600 1600 280,600 -12.36(-0.77%)
Nov 26, 2009 1609 1615 1599 1612 284,200 +5.46(+0.34%)
Nov 25, 2009 1627 1627 1601 1606 395,200 -12.63(-0.78%)
Nov 24, 2009 1624 1630 1612 1619 254,000 +0.00(+0.00%)
Nov 23, 2009 1624 1630 1612 1619 0 -1.55(-0.10%)
Nov 22, 2009 1613 1625 1612 1621 0 +0.00(+0.00%)
Nov 21, 2009 1613 1625 1612 1621 255,200 +0.00(+0.00%)
Nov 20, 2009 1613 1625 1612 1621 0 +16.63(+1.04%)
Nov 19, 2009 1596 1613 1595 1604 279,000 +17.99(+1.13%)
Nov 18, 2009 1600 1603 1586 1586 294,800 -6.49(-0.41%)
Nov 17, 2009 1578 1592 1567 1592 244,400 +0.00(+0.00%)
Nov 16, 2009 1592 1592 1592 0 +20.48(+1.30%)
Nov 15, 2009 1582 1587 1562 1572 0 +0.00(+0.00%)
Nov 14, 2009 1582 1587 1562 1572 259,200 -0.74(-0.05%)
Nov 13, 2009 1599 1603 1573 1573 281,000 -22.09(-1.39%)
Nov 12, 2009 1590 1595 1575 1595 263,000 +12.52(+0.79%)
Nov 11, 2009 1595 1600 1580 1582 276,600 +5.51(+0.35%)
Nov 10, 2009 1578 1592 1573 1577 245,600 +0.00(+0.00%)
Nov 09, 2009 1578 1592 1573 1577 0 +4.33(+0.28%)
Nov 08, 2009 1578 1578 1565 1572 0 +0.00(+0.00%)
Nov 07, 2009 1578 1578 1565 1572 253,800 +20.22(+1.30%)
Nov 06, 2009 1569 1572 1552 1552 203,600 -27.69(-1.75%)
Nov 05, 2009 1556 1580 1551 1580 266,800 +30.01(+1.94%)
Nov 04, 2009 1562 1565 1549 1550 273,800 -9.17(-0.59%)
Nov 03, 2009 1543 1570 1543 1559 288,600 +0.00(+0.00%)
Nov 02, 2009 1543 1570 1543 1559 0 -21.60(-1.37%)
Nov 01, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 31, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 30, 2009 1605 1605 1581 1581 272,000 -5.16(-0.33%)
Oct 29, 2009 1585 1587 1564 1586 371,800 -23.86(-1.48%)
Oct 28, 2009 1649 1652 1604 1610 368,800 -39.82(-2.41%)
Oct 27, 2009 1647 1652 1637 1650 334,200 -7.58(-0.46%)
Oct 26, 2009 1634 1663 1634 1657 313,400 +16.94(+1.03%)
Oct 25, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 24, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 23, 2009 1644 1647 1633 1640 330,200 +9.84(+0.60%)
Oct 22, 2009 1638 1650 1624 1630 386,000 -23.53(-1.42%)
Oct 21, 2009 1650 1665 1646 1654 365,400 -5.29(-0.32%)
Oct 20, 2009 1664 1666 1649 1659 401,200 +10.08(+0.61%)
Oct 19, 2009 1633 1650 1615 1649 278,200 +8.71(+0.53%)
Oct 16, 2009 1656 1667 1638 1640 370,200 -18.63(-1.12%)
Oct 15, 2009 1662 1672 1653 1659 372,600 +9.90(+0.60%)
Oct 14, 2009 1642 1653 1638 1649 410,200 +20.16(+1.24%)
Oct 13, 2009 1634 1643 1614 1629 418,200 -10.88(-0.66%)
Oct 12, 2009 1660 1661 1632 1640 412,600 -6.98(-0.42%)
Oct 09, 2009 1622 1649 1615 1647 439,600 +31.33(+1.94%)
Oct 08, 2009 1608 1615 1591 1615 376,400 +17.46(+1.09%)
Oct 07, 2009 1619 1625 1598 1598 410,000 -0.44(-0.03%)
Oct 06, 2009 1620 1626 1590 1598 389,800 -8.46(-0.53%)
Oct 05, 2009 1622 1629 1604 1607 318,600 -37.73(-2.29%)
Oct 02, 2009 1645 1645 1645 0 +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.