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 (%)
Dec 31, 2004 886.20 896.10 885.43 895.92 248,600 +11.65(+1.32%)
Dec 30, 2004 869.23 884.27 868.04 884.27 258,000 +5.84(+0.66%)
Dec 29, 2004 874.53 881.28 872.33 878.43 307,600 +1.45(+0.17%)
Dec 28, 2004 881.82 882.78 873.84 876.98 229,800 +0.00(+0.00%)
Dec 27, 2004 881.82 882.78 873.84 876.98 0 -2.94(-0.33%)
Dec 25, 2004 877.40 879.92 872.92 879.92 283,200 +3.04(+0.35%)
Dec 24, 2004 890.32 890.32 873.11 876.88 272,200 -6.50(-0.74%)
Dec 23, 2004 888.20 890.81 880.38 883.38 325,400 +0.56(+0.06%)
Dec 22, 2004 882.90 887.38 876.35 882.82 350,600 -1.49(-0.17%)
Dec 21, 2004 872.30 884.49 870.60 884.31 359,800 +0.00(+0.00%)
Dec 20, 2004 872.30 884.49 870.60 884.31 0 +9.18(+1.05%)
Dec 18, 2004 874.23 880.95 868.61 875.13 446,400 +1.43(+0.16%)
Dec 17, 2004 869.92 878.67 868.90 873.70 325,600 +4.86(+0.56%)
Dec 16, 2004 854.99 868.87 853.64 868.84 311,200 +19.44(+2.29%)
Dec 15, 2004 846.02 852.26 842.70 849.40 277,200 +5.20(+0.62%)
Dec 14, 2004 841.34 847.92 838.10 844.20 239,800 +0.00(+0.00%)
Dec 13, 2004 841.34 847.92 838.10 844.20 0 -0.65(-0.08%)
Dec 11, 2004 862.16 862.77 841.77 844.85 259,800 -16.46(-1.91%)
Dec 10, 2004 870.61 871.87 855.88 861.31 268,400 -10.43(-1.20%)
Dec 09, 2004 855.53 871.74 855.07 871.74 346,200 +10.67(+1.24%)
Dec 08, 2004 867.83 872.39 861.07 861.07 336,200 -9.68(-1.11%)
Dec 07, 2004 875.53 876.38 867.70 870.75 280,800 +0.00(+0.00%)
Dec 06, 2004 875.53 876.38 867.70 870.75 0 -11.80(-1.34%)
Dec 04, 2004 890.59 893.42 877.46 882.55 331,000 -1.55(-0.18%)
Dec 03, 2004 891.14 893.51 882.58 884.10 335,600 +7.30(+0.83%)
Dec 02, 2004 874.47 878.91 871.13 876.80 316,600 -1.26(-0.14%)
Dec 01, 2004 865.78 878.06 857.85 878.06 333,200 +12.66(+1.46%)
Nov 30, 2004 861.17 867.37 855.81 865.40 315,800 +0.00(+0.00%)
Nov 29, 2004 861.17 867.37 855.81 865.40 0 +7.28(+0.85%)
Nov 27, 2004 877.82 883.85 856.89 858.12 310,200 -14.37(-1.65%)
Nov 26, 2004 873.87 879.92 871.12 872.49 257,800 -0.07(-0.01%)
Nov 25, 2004 859.50 873.73 855.35 872.56 317,800 +12.16(+1.41%)
Nov 24, 2004 857.51 862.43 851.18 860.40 285,400 +10.41(+1.22%)
Nov 23, 2004 857.33 858.46 844.11 849.99 247,600 +0.00(+0.00%)
Nov 22, 2004 857.33 858.46 844.11 849.99 0 -17.04(-1.97%)
Nov 20, 2004 878.59 882.12 863.52 867.03 360,800 -8.81(-1.01%)
Nov 19, 2004 886.38 888.07 874.96 875.84 345,200 -9.58(-1.08%)
Nov 18, 2004 881.26 889.71 876.75 885.42 279,000 +8.81(+1.01%)
Nov 17, 2004 882.97 885.55 875.78 876.61 300,200 -5.72(-0.65%)
Nov 16, 2004 879.88 891.71 876.70 882.33 266,400 +0.00(+0.00%)
Nov 15, 2004 879.88 891.71 876.70 882.33 0 +5.66(+0.65%)
Nov 13, 2004 875.48 882.59 870.99 876.67 298,800 +15.41(+1.79%)
Nov 12, 2004 856.66 867.25 855.51 861.26 290,800 +0.72(+0.08%)
Nov 11, 2004 847.53 860.54 847.53 860.54 291,800 +16.39(+1.94%)
Nov 10, 2004 845.49 850.13 840.24 844.15 342,600 -1.96(-0.23%)
Nov 09, 2004 865.65 865.94 845.79 846.11 269,200 +0.00(+0.00%)
Nov 08, 2004 865.65 865.94 845.79 846.11 0 -14.57(-1.69%)
Nov 06, 2004 862.44 865.38 857.74 860.68 277,600 +9.48(+1.11%)
Nov 05, 2004 860.19 860.19 851.20 851.20 267,200 -9.85(-1.14%)
Nov 04, 2004 848.83 861.16 844.27 861.05 255,600 +14.38(+1.70%)
Nov 03, 2004 839.59 849.71 838.39 846.67 272,200 +11.01(+1.32%)
Nov 02, 2004 832.52 842.16 831.32 835.66 221,400 +0.00(+0.00%)
Nov 01, 2004 832.52 842.16 831.32 835.66 0 +0.82(+0.10%)
Oct 29, 2004 826.89 835.26 823.07 834.84 248,600 +1.30(+0.16%)
Oct 28, 2004 825.85 833.54 821.54 833.54 280,800 +23.63(+2.92%)
Oct 27, 2004 820.73 822.30 803.72 809.91 303,400 -3.79(-0.47%)
Oct 26, 2004 812.18 817.00 809.79 813.70 260,600 +5.56(+0.69%)
Oct 25, 2004 816.11 816.54 801.01 808.14 274,800 -20.03(-2.42%)
Oct 22, 2004 824.12 832.10 822.20 828.17 272,400 +7.54(+0.92%)
Oct 21, 2004 830.24 831.05 814.64 820.63 325,400 -7.98(-0.96%)
Oct 20, 2004 851.42 851.43 827.68 828.61 385,400 -27.16(-3.17%)
Oct 19, 2004 860.87 863.75 851.92 855.77 322,600 +7.50(+0.88%)
Oct 18, 2004 845.00 851.97 840.60 848.27 296,200 +6.33(+0.75%)
Oct 15, 2004 837.96 849.92 833.45 841.94 288,600 -4.69(-0.55%)
Oct 14, 2004 849.09 852.56 839.87 846.63 267,600 -9.55(-1.12%)
Oct 13, 2004 863.26 866.07 852.65 856.18 319,000 -1.91(-0.22%)
Oct 12, 2004 878.25 878.56 856.67 858.09 373,000 -23.02(-2.61%)
Oct 11, 2004 876.56 882.05 873.16 881.11 370,200 -0.27(-0.03%)
Oct 08, 2004 877.89 892.12 877.34 881.38 458,800 -3.95(-0.45%)
Oct 07, 2004 887.39 891.25 878.80 885.33 344,400 -2.12(-0.24%)
Oct 06, 2004 885.94 896.24 879.58 887.45 391,200 +2.61(+0.29%)
Oct 05, 2004 882.50 887.61 876.56 884.84 368,800 +4.00(+0.45%)
Oct 04, 2004 859.12 880.84 858.92 880.84 358,600 +34.83(+4.12%)
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.