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 (%)
Jan 31, 2001 601.29 608.05 591.34 591.34 49,867,300 -5.20(-0.87%)
Jan 30, 2001 592.75 598.11 587.42 596.54 46,115,400 +0.00(+0.00%)
Jan 29, 2001 592.75 598.11 587.42 596.54 0 +4.81(+0.81%)
Jan 27, 2001 623.68 624.00 591.73 591.73 44,373,600 +0.00(+0.00%)
Jan 26, 2001 623.68 624.00 591.73 591.73 0 -35.72(-5.69%)
Jan 23, 2001 622.52 627.45 614.08 627.45 48,495,300 +0.00(+0.00%)
Jan 22, 2001 622.52 627.45 614.08 627.45 0 +7.67(+1.24%)
Jan 20, 2001 622.25 622.25 613.66 619.78 43,245,400 +15.73(+2.60%)
Jan 19, 2001 597.15 612.90 596.66 604.05 45,376,400 +8.22(+1.38%)
Jan 18, 2001 600.75 610.47 587.26 595.83 50,166,000 -7.59(-1.26%)
Jan 17, 2001 600.68 608.51 588.42 603.42 60,627,800 +4.42(+0.74%)
Jan 16, 2001 595.06 608.22 588.87 599.00 61,196,100 +0.00(+0.00%)
Jan 15, 2001 595.06 608.22 588.87 599.00 0 +11.13(+1.89%)
Jan 13, 2001 578.95 601.09 578.95 587.87 71,378,704 +26.08(+4.64%)
Jan 12, 2001 568.26 570.57 557.86 561.79 51,878,800 +0.98(+0.17%)
Jan 11, 2001 586.63 593.86 560.81 560.81 64,237,800 -29.11(-4.93%)
Jan 10, 2001 583.85 589.92 572.55 589.92 55,896,700 +3.27(+0.56%)
Jan 09, 2001 573.72 587.91 572.48 586.65 55,864,500 +0.00(+0.00%)
Jan 08, 2001 573.72 587.91 572.48 586.65 0 +5.80(+1.00%)
Jan 06, 2001 559.54 581.41 555.40 580.85 57,828,600 +22.83(+4.09%)
Jan 05, 2001 551.53 567.16 550.91 558.02 44,454,000 +36.59(+7.02%)
Jan 04, 2001 512.74 524.58 510.70 521.43 32,458,400 +0.48(+0.09%)
Jan 03, 2001 503.31 521.34 500.97 520.95 23,101,400 +0.00(+0.00%)
Jan 02, 2001 503.31 521.34 500.97 520.95 0 +16.33(+3.24%)
Dec 27, 2000 509.09 509.95 501.64 504.62 25,289,000 +0.00(+0.00%)
Dec 26, 2000 509.09 509.95 501.64 504.62 0 +4.02(+0.80%)
Dec 23, 2000 514.54 518.90 500.41 500.60 33,269,700 -11.30(-2.21%)
Dec 22, 2000 498.60 515.76 497.31 511.90 29,029,800 -2.31(-0.45%)
Dec 21, 2000 517.37 525.79 513.24 514.21 30,429,500 -16.59(-3.13%)
Dec 20, 2000 541.23 541.25 530.18 530.80 29,017,000 -8.47(-1.57%)
Dec 19, 2000 529.37 541.78 529.37 539.27 25,126,000 +0.00(+0.00%)
Dec 18, 2000 529.37 541.78 529.37 539.27 0 +5.27(+0.99%)
Dec 16, 2000 544.53 551.29 533.65 534.00 29,784,700 -13.38(-2.44%)
Dec 15, 2000 548.14 554.89 540.73 547.38 29,843,400 -10.46(-1.88%)
Dec 14, 2000 540.35 560.16 539.51 557.84 30,275,300 +14.76(+2.72%)
Dec 13, 2000 556.22 558.50 541.99 543.08 32,088,600 -11.72(-2.11%)
Dec 12, 2000 543.46 557.79 543.46 554.80 38,871,700 +0.00(+0.00%)
Dec 11, 2000 543.46 557.79 543.46 554.80 0 +19.99(+3.74%)
Dec 09, 2000 523.40 535.47 523.40 534.81 32,136,400 +11.03(+2.11%)
Dec 08, 2000 517.48 523.78 510.86 523.78 30,098,000 +5.89(+1.14%)
Dec 07, 2000 535.19 540.63 517.87 517.89 39,191,800 +0.93(+0.18%)
Dec 06, 2000 505.10 516.97 502.94 516.96 25,724,000 +15.23(+3.04%)
Dec 05, 2000 520.14 520.52 499.72 501.73 26,760,600 +0.00(+0.00%)
Dec 04, 2000 520.14 520.52 499.72 501.73 0 -12.73(-2.47%)
Dec 02, 2000 490.88 514.46 489.53 514.46 32,992,000 +5.23(+1.03%)
Dec 01, 2000 518.82 518.82 499.52 509.23 31,041,700 -7.21(-1.40%)
Nov 30, 2000 522.98 522.98 511.93 516.44 28,100,000 -20.50(-3.82%)
Nov 29, 2000 544.44 547.31 535.96 536.94 34,120,900 -17.10(-3.09%)
Nov 28, 2000 542.27 554.04 542.27 554.04 39,292,000 +0.00(+0.00%)
Nov 27, 2000 542.27 554.04 542.27 554.04 0 +23.20(+4.37%)
Nov 25, 2000 518.15 530.84 515.32 530.84 31,554,800 +16.53(+3.21%)
Nov 24, 2000 515.48 522.54 512.41 514.31 31,232,000 -8.02(-1.54%)
Nov 23, 2000 525.50 532.95 520.61 522.33 31,462,000 -9.12(-1.72%)
Nov 22, 2000 529.51 531.45 515.41 531.45 29,314,800 -5.95(-1.11%)
Nov 21, 2000 543.78 547.56 537.24 537.40 28,975,300 +0.00(+0.00%)
Nov 20, 2000 543.78 547.56 537.24 537.40 0 -13.86(-2.51%)
Nov 18, 2000 548.43 551.26 543.60 551.26 33,172,000 -3.78(-0.68%)
Nov 17, 2000 557.85 561.17 550.46 555.04 31,069,200 -2.44(-0.44%)
Nov 16, 2000 566.41 570.36 552.89 557.48 32,530,600 +4.49(+0.81%)
Nov 15, 2000 543.53 552.99 543.53 552.99 25,304,700 +14.05(+2.61%)
Nov 14, 2000 552.44 552.44 536.45 538.94 27,283,600 +0.00(+0.00%)
Nov 13, 2000 552.44 552.44 536.45 538.94 0 -26.24(-4.64%)
Nov 11, 2000 557.94 567.34 555.11 565.18 32,218,100 +4.52(+0.81%)
Nov 10, 2000 549.44 562.66 548.14 560.66 32,391,200 +2.57(+0.46%)
Nov 09, 2000 549.21 562.89 545.77 558.09 35,423,100 +4.74(+0.86%)
Nov 08, 2000 560.55 564.38 550.39 553.35 34,658,800 -3.31(-0.59%)
Nov 07, 2000 557.64 581.47 555.41 556.66 42,381,000 +0.00(+0.00%)
Nov 06, 2000 557.64 581.47 555.41 556.66 0 -3.75(-0.67%)
Nov 04, 2000 563.50 567.07 556.38 560.41 40,651,800 +2.31(+0.41%)
Nov 03, 2000 543.94 563.98 540.93 558.10 46,105,900 +9.34(+1.70%)
Nov 02, 2000 524.69 550.06 522.78 548.76 36,644,300 +34.28(+6.66%)
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.