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 (%)
Nov 29, 2003 783.17 797.07 783.17 796.18 597,600 +14.50(+1.85%)
Nov 28, 2003 783.13 784.86 776.40 781.68 502,400 -0.97(-0.12%)
Nov 27, 2003 769.76 783.80 769.30 782.65 532,200 +14.54(+1.89%)
Nov 26, 2003 768.10 770.28 761.98 768.11 526,400 +14.46(+1.92%)
Nov 25, 2003 765.82 769.60 752.14 753.65 578,000 +0.00(+0.00%)
Nov 24, 2003 765.82 769.60 752.14 753.65 0 -17.13(-2.22%)
Nov 22, 2003 764.12 777.96 762.36 770.78 625,000 +1.33(+0.17%)
Nov 21, 2003 775.19 778.10 763.67 769.45 605,200 -2.25(-0.29%)
Nov 20, 2003 785.28 785.28 769.43 771.70 717,200 -29.27(-3.65%)
Nov 19, 2003 794.24 801.20 787.60 800.97 642,400 +6.50(+0.82%)
Nov 18, 2003 803.48 803.95 790.14 794.47 504,200 +0.00(+0.00%)
Nov 17, 2003 803.48 803.95 790.14 794.47 0 -15.42(-1.90%)
Nov 15, 2003 809.94 818.34 807.67 809.89 597,600 -3.22(-0.40%)
Nov 14, 2003 805.79 813.11 803.93 813.11 510,400 +16.80(+2.11%)
Nov 13, 2003 788.91 798.33 786.00 796.31 509,200 +8.54(+1.08%)
Nov 12, 2003 788.34 790.11 782.03 787.77 504,200 -8.79(-1.10%)
Nov 11, 2003 800.98 802.32 788.65 796.56 537,200 +0.00(+0.00%)
Nov 10, 2003 800.98 802.32 788.65 796.56 0 -7.49(-0.93%)
Nov 08, 2003 796.58 804.05 789.97 804.05 469,000 +14.01(+1.77%)
Nov 07, 2003 809.92 811.97 790.04 790.04 610,800 -15.47(-1.92%)
Nov 06, 2003 796.36 806.79 794.58 805.51 604,200 +9.45(+1.19%)
Nov 05, 2003 800.42 802.66 790.99 796.06 606,400 +4.10(+0.52%)
Nov 04, 2003 783.08 793.53 778.04 791.96 434,400 +0.00(+0.00%)
Nov 03, 2003 783.08 793.53 778.04 791.96 0 +9.60(+1.23%)
Nov 01, 2003 787.95 789.46 775.38 782.36 484,400 -3.58(-0.46%)
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%)
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.