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, 2004 854.21 859.13 846.05 848.50 447,400 -4.97(-0.58%)
Jan 30, 2004 851.70 854.82 847.98 853.47 365,400 -6.12(-0.71%)
Jan 29, 2004 860.37 869.21 859.08 859.59 432,800 -3.44(-0.40%)
Jan 28, 2004 873.61 873.61 860.88 863.03 437,800 -6.01(-0.69%)
Jan 27, 2004 867.65 871.94 861.82 869.04 494,000 +0.00(+0.00%)
Jan 26, 2004 867.65 871.94 861.82 869.04 0 +7.67(+0.89%)
Jan 21, 2004 854.03 864.26 853.05 861.37 364,449,888 +4.57(+0.53%)
Jan 20, 2004 854.96 859.34 851.34 856.80 404,200 +0.00(+0.00%)
Jan 19, 2004 854.96 859.34 851.34 856.80 0 +8.85(+1.04%)
Jan 17, 2004 853.67 854.46 845.40 847.95 425,000 +2.29(+0.27%)
Jan 16, 2004 849.02 852.19 841.84 845.66 388,400 -3.96(-0.47%)
Jan 15, 2004 847.27 855.29 844.55 849.62 453,000 +1.19(+0.14%)
Jan 14, 2004 855.42 855.45 844.82 848.43 400,200 -2.36(-0.28%)
Jan 13, 2004 843.96 853.50 840.11 850.79 444,000 +0.00(+0.00%)
Jan 12, 2004 843.96 853.50 840.11 850.79 0 +5.52(+0.65%)
Jan 10, 2004 835.42 849.50 835.05 845.27 543,200 +21.12(+2.56%)
Jan 09, 2004 831.10 839.28 824.15 824.15 428,800 -2.92(-0.35%)
Jan 08, 2004 826.08 831.07 825.23 827.07 404,600 +3.64(+0.44%)
Jan 07, 2004 831.26 831.26 819.53 823.43 484,000 -0.67(-0.08%)
Jan 06, 2004 817.28 825.43 816.55 824.10 408,200 +0.00(+0.00%)
Jan 05, 2004 817.28 825.43 816.55 824.10 0 +2.84(+0.35%)
Jan 03, 2004 816.26 821.87 813.63 821.26 307,400 +0.00(+0.00%)
Jan 02, 2004 816.26 821.87 813.63 821.26 0 +10.55(+1.30%)
Dec 31, 2003 802.50 811.89 800.15 810.71 385,800 +18.27(+2.31%)
Dec 30, 2003 779.24 792.44 779.24 792.44 282,400 +0.00(+0.00%)
Dec 29, 2003 779.24 792.44 779.24 792.44 0 +3.59(+0.46%)
Dec 27, 2003 791.39 794.78 786.11 788.85 414,200 +0.00(+0.00%)
Dec 26, 2003 791.39 794.78 786.11 788.85 0 -3.70(-0.47%)
Dec 25, 2003 808.41 808.58 792.37 792.55 503,600 -9.33(-1.16%)
Dec 24, 2003 809.90 812.75 801.62 801.88 406,000 -2.66(-0.33%)
Dec 23, 2003 809.57 815.55 804.53 804.54 345,000 +0.00(+0.00%)
Dec 22, 2003 809.57 815.55 804.53 804.54 0 -6.66(-0.82%)
Dec 20, 2003 814.89 817.50 809.17 811.20 480,400 +3.70(+0.46%)
Dec 19, 2003 803.60 808.94 797.46 807.50 493,000 +7.41(+0.93%)
Dec 18, 2003 816.98 817.39 799.82 800.09 479,400 -10.70(-1.32%)
Dec 17, 2003 807.32 817.56 804.17 810.79 462,800 -11.37(-1.38%)
Dec 16, 2003 821.62 824.26 814.73 822.16 404,600 +0.00(+0.00%)
Dec 15, 2003 821.62 824.26 814.73 822.16 0 +16.08(+1.99%)
Dec 13, 2003 806.42 810.68 801.33 806.08 423,400 +14.95(+1.89%)
Dec 12, 2003 797.12 805.81 791.13 791.13 424,800 -3.51(-0.44%)
Dec 11, 2003 774.53 794.64 774.04 794.64 454,600 +7.29(+0.93%)
Dec 10, 2003 790.52 793.13 784.60 787.35 398,000 +2.55(+0.32%)
Dec 09, 2003 780.23 791.77 777.08 784.80 340,000 +0.00(+0.00%)
Dec 08, 2003 780.23 791.77 777.08 784.80 0 -4.61(-0.58%)
Dec 06, 2003 802.71 802.86 789.41 789.41 426,600 -15.72(-1.95%)
Dec 05, 2003 805.10 809.68 800.31 805.13 494,000 -3.21(-0.40%)
Dec 04, 2003 807.17 816.02 801.08 808.34 440,600 +0.56(+0.07%)
Dec 03, 2003 813.49 813.95 806.30 807.78 532,000 +0.39(+0.05%)
Dec 02, 2003 796.36 811.49 790.80 807.39 585,000 +0.00(+0.00%)
Dec 01, 2003 796.36 811.49 790.80 807.39 0 +11.21(+1.41%)
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%)
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.