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 (%)
Feb 29, 2000 850.36 850.48 819.01 819.01 25,312,500 +0.00(+0.00%)
Feb 28, 2000 850.36 850.48 819.01 819.01 0 -45.75(-5.29%)
Feb 26, 2000 856.06 873.08 847.14 864.76 25,518,200 -2.61(-0.30%)
Feb 25, 2000 874.53 887.82 857.68 867.37 25,668,800 -13.30(-1.51%)
Feb 24, 2000 866.14 882.79 852.89 880.67 34,644,900 +30.65(+3.61%)
Feb 23, 2000 844.11 867.68 835.97 850.02 24,438,900 +4.70(+0.56%)
Feb 22, 2000 864.61 866.32 843.65 845.32 21,379,400 +0.00(+0.00%)
Feb 21, 2000 864.61 866.32 843.65 845.32 0 -52.20(-5.82%)
Feb 19, 2000 900.71 918.04 879.14 897.52 25,828,100 +0.00(+0.00%)
Feb 18, 2000 869.35 901.83 869.35 897.52 21,242,100 +18.02(+2.05%)
Feb 17, 2000 881.03 886.63 843.58 879.50 21,404,500 -0.20(-0.02%)
Feb 16, 2000 916.89 919.43 875.05 879.70 21,859,800 -31.17(-3.42%)
Feb 15, 2000 932.94 941.23 907.91 910.87 23,418,000 +0.00(+0.00%)
Feb 14, 2000 932.94 941.23 907.91 910.87 0 -42.35(-4.44%)
Feb 12, 2000 990.11 990.75 941.24 953.22 27,478,000 -12.96(-1.34%)
Feb 11, 2000 966.36 991.71 957.73 966.18 25,161,400 -9.87(-1.01%)
Feb 10, 2000 967.53 979.92 966.15 976.05 24,044,600 +14.83(+1.54%)
Feb 09, 2000 977.07 981.42 960.47 961.22 22,949,000 -11.91(-1.22%)
Feb 08, 2000 953.23 982.03 951.31 973.13 27,176,500 +0.00(+0.00%)
Feb 07, 2000 953.23 982.03 951.31 973.13 0 +22.91(+2.41%)
Feb 04, 2000 950.26 959.00 934.11 950.22 27,712,100 +6.63(+0.70%)
Feb 03, 2000 929.69 950.13 923.40 943.59 31,040,600 +14.84(+1.60%)
Feb 02, 2000 955.44 959.31 923.52 928.75 30,614,300 -15.13(-1.60%)
Feb 01, 2000 924.83 948.84 922.92 943.88 28,943,500 +0.00(+0.00%)
Jan 31, 2000 924.83 948.84 922.92 943.88 0 +2.21(+0.23%)
Jan 29, 2000 922.74 943.95 916.86 941.67 29,313,700 +32.44(+3.57%)
Jan 28, 2000 888.27 912.49 879.00 909.23 34,491,100 +23.69(+2.68%)
Jan 27, 2000 896.34 902.43 875.82 885.54 23,114,600 -5.68(-0.64%)
Jan 26, 2000 909.12 913.19 891.22 891.22 24,259,100 -35.55(-3.84%)
Jan 25, 2000 917.93 944.31 915.70 926.77 21,041,300 +0.00(+0.00%)
Jan 24, 2000 917.93 944.31 915.70 926.77 0 +1.61(+0.17%)
Jan 22, 2000 928.55 940.70 911.83 925.16 25,513,500 -20.74(-2.19%)
Jan 21, 2000 927.12 945.90 906.26 945.90 22,668,400 +7.12(+0.76%)
Jan 20, 2000 969.31 969.31 938.74 938.78 23,572,600 -42.75(-4.36%)
Jan 19, 2000 992.31 992.85 967.96 981.53 21,208,000 -1.74(-0.18%)
Jan 18, 2000 962.67 986.09 959.36 983.27 21,205,800 +0.00(+0.00%)
Jan 17, 2000 962.67 986.09 959.36 983.27 0 +35.24(+3.72%)
Jan 15, 2000 958.82 970.59 937.75 948.03 22,495,700 -3.02(-0.32%)
Jan 14, 2000 955.06 960.73 939.25 951.05 22,300,100 -3.96(-0.41%)
Jan 13, 2000 957.98 968.68 949.20 955.01 22,707,900 -26.32(-2.68%)
Jan 12, 2000 992.17 1006 981.23 981.33 25,707,000 -5.91(-0.60%)
Jan 11, 2000 979.67 994.94 974.82 987.24 24,017,500 +0.00(+0.00%)
Jan 10, 2000 979.67 994.94 974.82 987.24 0 +38.59(+4.07%)
Jan 08, 2000 949.17 970.16 930.84 948.65 21,566,400 -12.14(-1.26%)
Jan 07, 2000 1014 1015 953.50 960.79 20,352,300 -25.52(-2.59%)
Jan 06, 2000 1007 1027 984.05 986.31 25,769,600 -72.73(-6.87%)
Jan 05, 2000 1028 1066 1017 1059 19,589,800 +0.00(+0.00%)
Jan 04, 2000 1028 1066 1017 1059 0 +30.97(+3.01%)
Dec 29, 1999 1010 1038 1004 1028 25,975,800 +22.34(+2.22%)
Dec 28, 1999 1016 1023 997.48 1006 23,356,400 +0.00(+0.00%)
Dec 27, 1999 1016 1023 997.48 1006 0 +14.10(+1.42%)
Dec 25, 1999 992.51 1004 983.31 991.63 25,732,800 +17.47(+1.79%)
Dec 24, 1999 964.69 1003 959.26 974.16 29,476,500 +6.33(+0.65%)
Dec 23, 1999 963.40 967.87 941.84 967.83 30,023,900 +9.03(+0.94%)
Dec 22, 1999 981.91 987.78 957.84 958.80 28,604,900 -8.25(-0.85%)
Dec 21, 1999 966.32 978.92 960.26 967.05 25,443,500 +0.00(+0.00%)
Dec 20, 1999 966.32 978.92 960.26 967.05 0 +17.79(+1.87%)
Dec 18, 1999 958.55 965.28 934.22 949.26 29,571,700 +0.69(+0.07%)
Dec 17, 1999 956.94 974.65 944.36 948.57 30,527,300 -15.01(-1.56%)
Dec 16, 1999 998.76 999.24 950.02 963.58 35,642,700 -39.06(-3.90%)
Dec 15, 1999 1018 1026 1002 1003 39,653,300 -11.01(-1.09%)
Dec 14, 1999 1031 1037 1014 1014 35,442,600 +0.00(+0.00%)
Dec 13, 1999 1031 1037 1014 1014 0 -4.52(-0.44%)
Dec 11, 1999 989.97 1019 982.78 1018 39,398,200 +37.63(+3.84%)
Dec 10, 1999 982.89 995.71 976.68 980.54 32,975,100 -7.78(-0.79%)
Dec 09, 1999 992.29 998.16 974.79 988.32 27,792,700 -11.60(-1.16%)
Dec 08, 1999 1001 1010 984.63 999.92 28,549,400 +1.81(+0.18%)
Dec 07, 1999 978.36 999.77 971.60 998.11 25,835,700 +0.00(+0.00%)
Dec 06, 1999 978.36 999.77 971.60 998.11 0 +31.52(+3.26%)
Dec 04, 1999 973.85 982.19 955.38 966.59 25,936,800 -1.31(-0.14%)
Dec 03, 1999 1009 1014 959.84 967.90 30,562,100 -31.26(-3.13%)
Dec 02, 1999 992.62 1007 984.38 999.16 29,484,200 +2.50(+0.25%)
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.