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 (%)
May 31, 2005 968.78 972.17 960.39 970.21 252,400 +1.17(+0.12%)
May 30, 2005 962.25 969.04 959.98 969.04 299,400 +8.13(+0.85%)
May 27, 2005 953.80 962.90 950.74 960.91 303,200 +17.00(+1.80%)
May 26, 2005 940.71 943.94 938.88 943.91 264,600 +2.61(+0.28%)
May 25, 2005 951.37 955.74 939.65 941.30 279,800 -10.31(-1.08%)
May 24, 2005 954.92 955.71 947.59 951.61 321,200 +0.56(+0.06%)
May 23, 2005 955.05 955.05 946.80 951.05 315,800 -1.14(-0.12%)
May 20, 2005 954.66 956.06 948.38 952.19 341,200 +0.10(+0.01%)
May 19, 2005 941.31 952.74 941.31 952.09 366,600 +21.73(+2.34%)
May 18, 2005 935.18 937.00 926.97 930.36 333,400 +3.20(+0.35%)
May 17, 2005 938.27 940.80 921.77 927.16 288,200 -1.88(-0.20%)
May 16, 2005 925.41 935.53 925.05 929.04 405,600 +5.85(+0.63%)
May 13, 2005 918.77 925.08 910.72 923.19 295,600 +1.98(+0.21%)
May 12, 2005 923.26 928.87 921.21 921.21 307,800 -2.17(-0.24%)
May 11, 2005 927.31 928.43 921.01 923.38 268,600 -10.90(-1.17%)
May 10, 2005 939.18 941.45 933.56 934.28 347,600 -0.92(-0.10%)
May 09, 2005 942.01 942.32 926.48 935.20 362,600 -5.65(-0.60%)
May 06, 2005 933.38 942.67 933.24 940.85 314,600 +11.50(+1.24%)
May 05, 2005 929.35 929.35 929.35 929.35 0 +0.00(+0.00%)
May 04, 2005 916.29 931.19 916.29 929.35 330,800 +15.53(+1.70%)
May 03, 2005 920.94 923.53 911.14 913.82 373,000 -4.60(-0.50%)
May 02, 2005 916.48 918.45 912.43 918.42 299,000 +7.12(+0.78%)
Apr 29, 2005 907.63 914.25 902.88 911.30 335,600 -6.43(-0.70%)
Apr 28, 2005 931.34 931.96 917.71 917.73 369,800 -12.43(-1.34%)
Apr 27, 2005 936.34 936.37 924.44 930.16 398,200 -14.30(-1.51%)
Apr 26, 2005 947.31 949.33 944.30 944.46 430,000 -1.71(-0.18%)
Apr 25, 2005 936.25 946.87 932.76 946.17 387,400 +5.38(+0.57%)
Apr 22, 2005 952.80 952.96 940.78 940.79 438,200 +1.65(+0.18%)
Apr 21, 2005 925.17 941.63 916.74 939.14 443,400 +1.78(+0.19%)
Apr 20, 2005 940.36 948.73 930.06 937.36 410,600 +4.91(+0.53%)
Apr 19, 2005 931.60 936.70 928.77 932.45 360,800 +7.45(+0.81%)
Apr 18, 2005 930.85 934.37 917.41 925.00 367,600 -22.22(-2.35%)
Apr 15, 2005 954.61 955.38 940.04 947.22 378,200 -6.70(-0.70%)
Apr 14, 2005 973.40 973.86 953.92 953.92 419,600 -27.39(-2.79%)
Apr 13, 2005 985.82 986.82 979.31 981.31 438,000 -0.48(-0.05%)
Apr 12, 2005 982.44 985.99 979.73 981.79 477,400 -4.15(-0.42%)
Apr 11, 2005 988.21 988.50 981.74 985.94 411,800 -6.23(-0.63%)
Apr 08, 2005 995.87 996.90 989.56 992.17 489,800 +3.27(+0.33%)
Apr 07, 2005 991.36 993.03 985.87 988.90 571,400 +0.90(+0.09%)
Apr 06, 2005 985.65 990.34 975.28 988.00 473,800 +5.50(+0.56%)
Apr 05, 2005 981.00 984.09 976.28 982.50 458,800 +0.00(+0.00%)
Apr 04, 2005 981.00 984.09 976.28 982.50 458,800 +0.60(+0.06%)
Apr 02, 2005 963.78 982.49 963.57 981.90 480,800 +16.22(+1.68%)
Apr 01, 2005 969.85 970.38 961.54 965.68 435,200 +10.23(+1.07%)
Mar 31, 2005 952.40 957.08 946.41 955.45 443,000 -3.51(-0.37%)
Mar 30, 2005 977.98 978.47 956.34 958.96 524,600 -18.74(-1.92%)
Mar 29, 2005 969.48 981.54 969.48 977.70 608,000 +0.00(+0.00%)
Mar 28, 2005 969.48 981.54 969.48 977.70 0 +12.40(+1.28%)
Mar 26, 2005 960.65 965.42 956.45 965.30 594,200 +8.97(+0.94%)
Mar 25, 2005 970.29 972.85 949.98 956.33 542,400 -10.48(-1.08%)
Mar 24, 2005 974.22 980.65 964.08 966.81 519,600 -13.60(-1.39%)
Mar 23, 2005 978.09 986.15 972.94 980.41 520,600 +1.14(+0.12%)
Mar 22, 2005 979.31 986.88 968.95 979.27 530,800 +0.00(+0.00%)
Mar 21, 2005 979.31 986.88 968.95 979.27 0 -0.45(-0.05%)
Mar 19, 2005 981.13 988.37 977.29 979.72 664,800 -0.33(-0.03%)
Mar 18, 2005 983.52 988.37 972.90 980.05 745,000 -13.08(-1.32%)
Mar 17, 2005 990.54 997.57 982.22 993.13 669,600 +0.00(+0.00%)
Mar 16, 2005 1024 1024 992.46 993.13 741,400 -26.56(-2.60%)
Mar 15, 2005 1018 1021 1015 1020 550,400 +0.00(+0.00%)
Mar 14, 2005 1018 1021 1015 1020 0 -3.10(-0.30%)
Mar 12, 2005 1006 1023 1006 1023 699,400 +24.13(+2.42%)
Mar 11, 2005 1007 1013 998.66 998.66 591,400 -10.13(-1.00%)
Mar 10, 2005 996.86 1009 990.44 1009 532,600 +8.51(+0.85%)
Mar 09, 2005 1011 1012 995.92 1000 588,600 -7.22(-0.72%)
Mar 08, 2005 1022 1025 998.89 1008 599,400 +0.00(+0.00%)
Mar 07, 2005 1022 1025 998.89 1008 0 -5.46(-0.54%)
Mar 05, 2005 1014 1016 1008 1013 587,200 +2.04(+0.20%)
Mar 04, 2005 1008 1015 999.86 1011 615,800 +3.44(+0.34%)
Mar 03, 2005 1015 1016 1003 1007 721,200 +0.00(+0.00%)
Mar 02, 2005 1015 1016 1003 1007 0 -3.88(-0.38%)
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.