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 29, 2003 756.76 760.09 746.92 759.47 431,200 +6.66(+0.88%)
Aug 28, 2003 763.46 765.27 749.34 752.81 461,000 -6.17(-0.81%)
Aug 27, 2003 757.72 763.99 756.04 758.98 497,000 +5.98(+0.79%)
Aug 26, 2003 754.23 755.63 749.20 753.00 426,800 -3.73(-0.49%)
Aug 25, 2003 754.17 760.85 752.34 756.73 419,600 +2.01(+0.27%)
Aug 22, 2003 754.88 759.15 751.70 754.72 506,600 +0.38(+0.05%)
Aug 21, 2003 741.70 754.34 741.70 754.34 534,400 +17.14(+2.33%)
Aug 20, 2003 740.44 745.03 736.64 737.20 498,000 -2.93(-0.40%)
Aug 19, 2003 745.65 745.77 738.00 740.13 615,000 +10.03(+1.37%)
Aug 18, 2003 728.92 734.81 727.56 730.10 498,400 +3.09(+0.43%)
Aug 14, 2003 714.20 727.01 713.46 727.01 483,000 +13.93(+1.95%)
Aug 13, 2003 705.58 713.81 704.93 713.08 408,000 +11.78(+1.68%)
Aug 12, 2003 707.01 708.08 699.94 701.30 366,200 -3.28(-0.47%)
Aug 11, 2003 700.41 704.59 693.70 704.58 398,600 +0.44(+0.06%)
Aug 08, 2003 710.54 712.31 704.14 704.14 418,400 -5.67(-0.80%)
Aug 07, 2003 709.57 709.82 703.05 709.81 412,200 +1.93(+0.27%)
Aug 06, 2003 710.87 713.32 705.86 707.88 464,400 -13.96(-1.93%)
Aug 05, 2003 723.15 726.30 720.64 721.84 481,000 +3.30(+0.46%)
Aug 04, 2003 719.57 724.17 717.46 718.54 439,400 -8.72(-1.20%)
Aug 01, 2003 718.84 728.38 718.25 727.26 457,000 +13.74(+1.93%)
Jul 31, 2003 716.50 718.49 710.01 713.52 388,800 -0.63(-0.09%)
Jul 30, 2003 721.66 724.23 714.07 714.15 502,200 -8.18(-1.13%)
Jul 29, 2003 718.42 722.47 715.01 722.33 566,800 +4.53(+0.63%)
Jul 28, 2003 715.44 719.21 714.42 717.80 467,000 +12.71(+1.80%)
Jul 25, 2003 698.53 705.60 696.64 705.09 489,000 +2.15(+0.31%)
Jul 24, 2003 693.15 705.53 690.59 702.94 732,800 +7.20(+1.03%)
Jul 23, 2003 702.71 703.82 693.04 695.74 571,600 -3.96(-0.57%)
Jul 22, 2003 691.43 699.99 691.43 699.70 707,400 +6.20(+0.89%)
Jul 21, 2003 699.12 702.84 692.12 693.50 662,600 -5.85(-0.84%)
Jul 18, 2003 700.52 707.43 697.67 699.35 546,200 -17.13(-2.39%)
Jul 16, 2003 720.89 722.85 709.55 716.48 589,400 +3.03(+0.42%)
Jul 15, 2003 723.08 724.53 712.36 713.45 719,800 -6.65(-0.92%)
Jul 14, 2003 709.09 720.59 705.40 720.10 559,600 +15.95(+2.27%)
Jul 11, 2003 694.14 704.54 691.59 704.15 560,400 +3.64(+0.52%)
Jul 10, 2003 701.43 710.26 700.49 700.51 577,800 -4.99(-0.71%)
Jul 09, 2003 708.55 710.28 704.34 705.50 543,800 -2.84(-0.40%)
Jul 08, 2003 715.54 715.80 706.12 708.34 568,600 +4.05(+0.58%)
Jul 07, 2003 699.32 704.31 696.76 704.29 439,400 +11.04(+1.59%)
Jul 04, 2003 687.03 693.95 684.64 693.25 442,800 +6.42(+0.93%)
Jul 03, 2003 696.54 699.34 684.94 686.83 544,400 +1.03(+0.15%)
Jul 02, 2003 682.57 687.04 680.68 685.80 482,600 +11.05(+1.64%)
Jul 01, 2003 666.45 674.75 663.35 674.75 344,600 +4.82(+0.72%)
Jun 30, 2003 673.66 674.90 666.91 669.93 320,800 -7.35(-1.09%)
Jun 27, 2003 682.14 686.18 675.48 677.28 486,200 +1.53(+0.23%)
Jun 26, 2003 668.32 679.57 667.72 675.75 462,000 +1.72(+0.26%)
Jun 25, 2003 665.98 674.96 665.88 674.03 505,200 +10.02(+1.51%)
Jun 24, 2003 664.40 665.63 659.77 664.01 451,400 -10.58(-1.57%)
Jun 23, 2003 685.97 686.60 673.33 674.59 472,000 -11.63(-1.69%)
Jun 20, 2003 684.04 690.70 683.76 686.22 534,600 -4.27(-0.62%)
Jun 19, 2003 681.03 690.59 679.06 690.49 588,400 +14.74(+2.18%)
Jun 18, 2003 673.84 681.38 672.52 675.75 584,000 +1.09(+0.16%)
Jun 17, 2003 673.76 677.58 670.33 674.66 661,600 +16.84(+2.56%)
Jun 16, 2003 661.60 664.01 655.86 657.82 432,800 -7.42(-1.12%)
Jun 13, 2003 663.10 670.20 655.76 665.24 503,000 +7.29(+1.11%)
Jun 12, 2003 658.43 661.89 653.73 657.95 612,000 +6.66(+1.02%)
Jun 11, 2003 651.93 657.92 650.27 651.29 497,400 +1.54(+0.24%)
Jun 10, 2003 645.41 652.90 644.18 649.75 361,400 -0.60(-0.09%)
Jun 09, 2003 640.58 651.16 638.31 650.35 351,400 +7.97(+1.24%)
Jun 05, 2003 647.72 648.35 641.58 642.38 521,600 +2.11(+0.33%)
Jun 04, 2003 642.35 642.79 632.47 640.27 442,200 +3.33(+0.52%)
Jun 03, 2003 641.74 643.69 633.56 636.94 494,600 -11.77(-1.81%)
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.