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, 2003 784.78 787.82 778.42 785.94 471,800 +6.28(+0.81%)
Oct 30, 2003 787.61 793.35 779.66 779.66 568,000 +4.30(+0.55%)
Oct 29, 2003 760.80 782.31 759.56 775.36 491,600 +13.75(+1.81%)
Oct 28, 2003 752.82 761.61 750.50 761.61 412,800 +0.00(+0.00%)
Oct 27, 2003 752.82 761.61 750.50 761.61 0 +13.44(+1.80%)
Oct 24, 2003 752.31 759.55 743.38 748.17 362,600 -5.97(-0.79%)
Oct 23, 2003 764.36 768.31 750.16 754.14 428,600 -25.14(-3.23%)
Oct 22, 2003 780.54 784.14 773.30 779.28 486,400 -0.61(-0.08%)
Oct 21, 2003 780.56 785.02 772.91 779.89 448,400 +3.45(+0.44%)
Oct 20, 2003 766.33 777.97 765.13 776.44 473,200 +8.69(+1.13%)
Oct 17, 2003 776.99 783.08 767.75 767.75 519,200 -9.22(-1.19%)
Oct 16, 2003 759.12 776.97 758.07 776.97 519,800 +12.74(+1.67%)
Oct 15, 2003 771.38 773.13 759.86 764.23 462,600 -2.29(-0.30%)
Oct 14, 2003 763.62 772.29 762.96 766.52 529,600 +9.50(+1.25%)
Oct 13, 2003 754.50 764.33 747.02 757.02 453,800 -0.87(-0.11%)
Oct 10, 2003 735.25 759.60 735.25 757.89 445,800 +21.73(+2.95%)
Oct 09, 2003 723.13 736.16 722.94 736.16 603,000 +13.40(+1.85%)
Oct 08, 2003 731.12 731.45 721.29 722.76 316,800 -4.33(-0.60%)
Oct 07, 2003 725.21 727.37 722.38 727.09 402,800 +3.96(+0.55%)
Oct 06, 2003 723.47 726.77 719.33 723.13 393,200 +7.89(+1.10%)
Oct 02, 2003 716.27 718.36 708.03 715.24 451,400 +10.95(+1.55%)
Oct 01, 2003 690.47 704.29 688.62 704.29 434,200 +6.77(+0.97%)
Sep 30, 2003 701.75 709.16 697.52 697.52 461,200 +1.46(+0.21%)
Sep 29, 2003 697.26 698.77 688.07 696.06 380,000 -1.34(-0.19%)
Sep 26, 2003 704.01 711.50 697.13 697.40 431,800 -16.12(-2.26%)
Sep 25, 2003 707.58 714.56 699.83 713.52 412,800 -11.18(-1.54%)
Sep 24, 2003 721.00 725.49 715.86 724.70 419,800 +5.86(+0.82%)
Sep 23, 2003 713.67 719.71 702.31 718.84 475,600 +3.95(+0.55%)
Sep 22, 2003 741.54 741.68 714.75 714.89 426,400 -33.36(-4.46%)
Sep 19, 2003 766.23 767.05 745.16 748.25 443,000 -9.93(-1.31%)
Sep 18, 2003 768.39 769.28 756.73 758.18 411,600 -8.41(-1.10%)
Sep 17, 2003 771.61 772.35 764.46 766.59 469,800 +2.96(+0.39%)
Sep 16, 2003 751.95 764.12 751.53 763.63 479,400 +10.02(+1.33%)
Sep 15, 2003 764.68 767.27 753.61 753.61 411,200 -13.85(-1.80%)
Sep 09, 2003 763.36 775.88 763.36 767.46 408,400 +7.21(+0.95%)
Sep 08, 2003 759.49 761.91 756.01 760.25 343,400 -1.30(-0.17%)
Sep 05, 2003 766.43 768.90 759.81 761.55 376,800 -2.60(-0.34%)
Sep 04, 2003 768.10 769.98 763.87 764.15 407,000 -2.17(-0.28%)
Sep 03, 2003 770.87 771.78 763.35 766.32 425,000 -0.18(-0.02%)
Sep 02, 2003 768.43 768.91 763.34 766.50 493,000 +2.39(+0.31%)
Sep 01, 2003 763.22 765.64 759.36 764.11 370,600 +4.64(+0.61%)
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%)
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.