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 (%)
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%)
Oct 01, 2009 1680 1685 1630 1645 336,800 -28.51(-1.70%)
Sep 30, 2009 1689 1704 1666 1673 369,400 -16.91(-1.00%)
Sep 29, 2009 1696 1697 1681 1690 343,400 +14.50(+0.87%)
Sep 28, 2009 1679 1685 1669 1676 351,000 -15.93(-0.94%)
Sep 25, 2009 1686 1692 1663 1691 391,200 -2.40(-0.14%)
Sep 24, 2009 1706 1716 1681 1694 420,600 -17.59(-1.03%)
Sep 23, 2009 1723 1723 1706 1711 502,600 -7.41(-0.43%)
Sep 22, 2009 1702 1721 1702 1719 447,600 +23.38(+1.38%)
Sep 21, 2009 1701 1709 1692 1696 516,800 -4.21(-0.25%)
Sep 18, 2009 1695 1713 1692 1700 499,400 +4.24(+0.25%)
Sep 17, 2009 1700 1705 1682 1695 526,600 +12.14(+0.72%)
Sep 16, 2009 1660 1694 1660 1683 567,200 +29.93(+1.81%)
Sep 15, 2009 1646 1655 1641 1653 548,200 +18.49(+1.13%)
Sep 14, 2009 1653 1654 1629 1635 428,200 -16.79(-1.02%)
Sep 11, 2009 1644 1654 1640 1652 512,600 +7.02(+0.43%)
Sep 10, 2009 1616 1645 1614 1645 580,000 +36.91(+2.30%)
Sep 09, 2009 1622 1623 1603 1608 516,600 -11.92(-0.74%)
Sep 08, 2009 1616 1623 1611 1620 522,400 +11.12(+0.69%)
Sep 07, 2009 1619 1620 1601 1609 410,400 -0.33(-0.02%)
Sep 04, 2009 1623 1623 1597 1609 593,800 -4.63(-0.29%)
Sep 03, 2009 1615 1620 1606 1614 491,600 +0.37(+0.02%)
Sep 02, 2009 1599 1623 1592 1613 560,400 -9.90(-0.61%)
Sep 01, 2009 1592 1624 1583 1623 443,400 +31.21(+1.96%)
Aug 31, 2009 1608 1612 1580 1592 442,800 -16.09(-1.00%)
Aug 28, 2009 1613 1616 1600 1608 454,600 +8.61(+0.54%)
Aug 27, 2009 1609 1614 1591 1599 425,600 -14.79(-0.92%)
Aug 26, 2009 1608 1615 1602 1614 450,400 +12.74(+0.80%)
Aug 25, 2009 1603 1610 1596 1601 460,200 -10.84(-0.67%)
Aug 24, 2009 1604 1614 1602 1612 540,200 +31.24(+1.98%)
Aug 21, 2009 1583 1590 1564 1581 513,200 +4.59(+0.29%)
Aug 20, 2009 1560 1577 1544 1576 454,200 +30.43(+1.97%)
Aug 19, 2009 1555 1565 1546 1546 520,800 -4.28(-0.28%)
Aug 18, 2009 1534 1561 1531 1550 597,400 +3.18(+0.21%)
Aug 17, 2009 1589 1589 1542 1547 593,800 -44.35(-2.79%)
Aug 14, 2009 1582 1594 1579 1591 604,400 +26.77(+1.71%)
Aug 13, 2009 1579 1581 1565 1565 560,200 -0.71(-0.05%)
Aug 12, 2009 1572 1572 1553 1565 507,000 -13.86(-0.88%)
Aug 11, 2009 1572 1580 1571 1579 571,200 +3.10(+0.20%)
Aug 10, 2009 1585 1588 1573 1576 489,800 +0.11(+0.01%)
Aug 07, 2009 1563 1577 1559 1576 476,400 +10.96(+0.70%)
Aug 06, 2009 1556 1572 1546 1565 491,000 +5.57(+0.36%)
Aug 05, 2009 1572 1575 1558 1559 492,800 -6.90(-0.44%)
Aug 04, 2009 1577 1586 1558 1566 588,400 +1.39(+0.09%)
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.