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, 2004 879.41 879.41 870.86 873.46 287,800 -1.21(-0.14%)
Mar 30, 2004 868.10 878.37 867.21 874.67 335,600 +0.00(+0.00%)
Mar 29, 2004 868.10 878.37 867.21 874.67 0 +10.72(+1.24%)
Mar 27, 2004 866.29 873.01 861.63 863.95 304,000 +10.57(+1.24%)
Mar 26, 2004 862.30 868.78 849.56 853.38 357,200 -8.34(-0.97%)
Mar 25, 2004 860.39 867.15 856.54 861.72 311,000 -4.45(-0.51%)
Mar 24, 2004 854.92 868.99 849.76 866.17 383,800 +2.48(+0.29%)
Mar 23, 2004 878.62 881.00 862.63 863.69 371,600 +0.00(+0.00%)
Mar 22, 2004 878.62 881.00 862.63 863.69 0 -19.64(-2.22%)
Mar 20, 2004 874.57 883.33 868.97 883.33 425,000 +10.51(+1.20%)
Mar 19, 2004 879.22 879.56 869.09 872.82 488,400 +0.44(+0.05%)
Mar 18, 2004 858.15 872.78 857.29 872.38 524,400 +22.25(+2.62%)
Mar 17, 2004 843.83 850.15 838.11 850.13 440,200 -2.13(-0.25%)
Mar 16, 2004 855.84 857.96 848.23 852.26 383,600 +0.00(+0.00%)
Mar 15, 2004 855.84 857.96 848.23 852.26 0 +3.46(+0.41%)
Mar 13, 2004 866.72 867.35 822.05 848.80 655,600 -21.13(-2.43%)
Mar 12, 2004 869.67 878.10 866.33 869.93 468,800 -6.09(-0.70%)
Mar 11, 2004 887.11 890.33 874.58 876.02 457,400 -15.56(-1.75%)
Mar 10, 2004 891.10 893.73 888.46 891.58 474,400 -8.52(-0.95%)
Mar 09, 2004 909.15 910.67 899.07 900.10 506,600 +0.00(+0.00%)
Mar 08, 2004 909.15 910.67 899.07 900.10 0 -5.28(-0.58%)
Mar 06, 2004 907.21 909.08 904.01 905.38 515,800 -2.05(-0.23%)
Mar 05, 2004 898.16 908.82 896.76 907.43 589,000 +11.62(+1.30%)
Mar 04, 2004 897.49 900.44 895.52 895.81 554,800 -3.40(-0.38%)
Mar 03, 2004 892.57 899.99 892.38 899.21 489,000 +0.00(+0.00%)
Mar 02, 2004 892.57 899.99 892.38 899.21 0 +15.79(+1.79%)
Feb 28, 2004 865.51 883.42 861.86 883.42 458,600 +18.56(+2.15%)
Feb 27, 2004 870.31 873.15 861.77 864.86 522,800 -2.01(-0.23%)
Feb 26, 2004 865.22 870.03 862.97 866.87 524,600 +2.28(+0.26%)
Feb 25, 2004 872.45 876.71 864.34 864.59 549,400 -12.93(-1.47%)
Feb 24, 2004 874.93 881.43 867.99 877.52 476,200 +0.00(+0.00%)
Feb 23, 2004 874.93 881.43 867.99 877.52 0 +0.03(+0.00%)
Feb 21, 2004 875.76 879.63 872.42 877.49 475,400 -4.16(-0.47%)
Feb 20, 2004 880.68 884.89 874.75 881.65 734,800 +4.55(+0.52%)
Feb 19, 2004 889.23 890.51 877.10 877.10 370,600 -7.70(-0.87%)
Feb 18, 2004 884.15 888.73 880.87 884.80 435,800 +3.52(+0.40%)
Feb 17, 2004 879.23 885.65 876.56 881.28 438,000 +0.00(+0.00%)
Feb 16, 2004 879.23 885.65 876.56 881.28 0 -0.90(-0.10%)
Feb 14, 2004 876.06 883.35 870.08 882.18 385,400 +4.23(+0.48%)
Feb 13, 2004 882.04 882.39 872.27 877.95 444,200 +1.61(+0.18%)
Feb 12, 2004 870.54 877.72 870.24 876.34 475,400 +9.54(+1.10%)
Feb 11, 2004 866.06 869.62 862.85 866.80 450,000 +2.03(+0.23%)
Feb 10, 2004 860.90 866.87 859.58 864.77 475,200 +0.00(+0.00%)
Feb 09, 2004 860.90 866.87 859.58 864.77 0 +14.54(+1.71%)
Feb 07, 2004 842.16 853.58 839.43 850.23 541,600 +9.31(+1.11%)
Feb 06, 2004 835.77 842.44 834.73 840.92 636,000 +5.42(+0.65%)
Feb 05, 2004 838.52 842.60 834.70 835.50 378,600 -4.37(-0.52%)
Feb 04, 2004 853.13 853.13 837.63 839.87 462,000 -15.02(-1.76%)
Feb 03, 2004 850.28 855.43 847.74 854.89 425,200 +0.00(+0.00%)
Feb 02, 2004 850.28 855.43 847.74 854.89 0 +6.39(+0.75%)
Jan 31, 2004 854.21 859.13 846.05 848.50 447,400 -4.97(-0.58%)
Jan 30, 2004 851.70 854.82 847.98 853.47 365,400 -6.12(-0.71%)
Jan 29, 2004 860.37 869.21 859.08 859.59 432,800 -3.44(-0.40%)
Jan 28, 2004 873.61 873.61 860.88 863.03 437,800 -6.01(-0.69%)
Jan 27, 2004 867.65 871.94 861.82 869.04 494,000 +0.00(+0.00%)
Jan 26, 2004 867.65 871.94 861.82 869.04 0 +7.67(+0.89%)
Jan 21, 2004 854.03 864.26 853.05 861.37 364,449,888 +4.57(+0.53%)
Jan 20, 2004 854.96 859.34 851.34 856.80 404,200 +0.00(+0.00%)
Jan 19, 2004 854.96 859.34 851.34 856.80 0 +8.85(+1.04%)
Jan 17, 2004 853.67 854.46 845.40 847.95 425,000 +2.29(+0.27%)
Jan 16, 2004 849.02 852.19 841.84 845.66 388,400 -3.96(-0.47%)
Jan 15, 2004 847.27 855.29 844.55 849.62 453,000 +1.19(+0.14%)
Jan 14, 2004 855.42 855.45 844.82 848.43 400,200 -2.36(-0.28%)
Jan 13, 2004 843.96 853.50 840.11 850.79 444,000 +0.00(+0.00%)
Jan 12, 2004 843.96 853.50 840.11 850.79 0 +5.52(+0.65%)
Jan 10, 2004 835.42 849.50 835.05 845.27 543,200 +21.12(+2.56%)
Jan 09, 2004 831.10 839.28 824.15 824.15 428,800 -2.92(-0.35%)
Jan 08, 2004 826.08 831.07 825.23 827.07 404,600 +3.64(+0.44%)
Jan 07, 2004 831.26 831.26 819.53 823.43 484,000 -0.67(-0.08%)
Jan 06, 2004 817.28 825.43 816.55 824.10 408,200 +0.00(+0.00%)
Jan 05, 2004 817.28 825.43 816.55 824.10 0 +2.84(+0.35%)
Jan 03, 2004 816.26 821.87 813.63 821.26 307,400 +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.