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 (%)
Aug 31, 2009 1608 1612 1580 1592 442,800 -16.09(-1.00%)
Aug 28, 2009 1613 1616 1600 1608 454,600 +8.61(+0.54%)
Aug 27, 2009 1609 1614 1591 1599 425,600 -14.79(-0.92%)
Aug 26, 2009 1608 1615 1602 1614 450,400 +12.74(+0.80%)
Aug 25, 2009 1603 1610 1596 1601 460,200 -10.84(-0.67%)
Aug 24, 2009 1604 1614 1602 1612 540,200 +31.24(+1.98%)
Aug 21, 2009 1583 1590 1564 1581 513,200 +4.59(+0.29%)
Aug 20, 2009 1560 1577 1544 1576 454,200 +30.43(+1.97%)
Aug 19, 2009 1555 1565 1546 1546 520,800 -4.28(-0.28%)
Aug 18, 2009 1534 1561 1531 1550 597,400 +3.18(+0.21%)
Aug 17, 2009 1589 1589 1542 1547 593,800 -44.35(-2.79%)
Aug 14, 2009 1582 1594 1579 1591 604,400 +26.77(+1.71%)
Aug 13, 2009 1579 1581 1565 1565 560,200 -0.71(-0.05%)
Aug 12, 2009 1572 1572 1553 1565 507,000 -13.86(-0.88%)
Aug 11, 2009 1572 1580 1571 1579 571,200 +3.10(+0.20%)
Aug 10, 2009 1585 1588 1573 1576 489,800 +0.11(+0.01%)
Aug 07, 2009 1563 1577 1559 1576 476,400 +10.96(+0.70%)
Aug 06, 2009 1556 1572 1546 1565 491,000 +5.57(+0.36%)
Aug 05, 2009 1572 1575 1558 1559 492,800 -6.90(-0.44%)
Aug 04, 2009 1577 1586 1558 1566 588,400 +1.39(+0.09%)
Aug 03, 2009 1562 1570 1555 1565 489,000 +7.69(+0.49%)
Jul 31, 2009 1543 1559 1537 1557 465,600 +22.55(+1.47%)
Jul 30, 2009 1525 1535 1511 1535 430,400 +10.42(+0.68%)
Jul 29, 2009 1524 1530 1516 1524 485,200 -1.71(-0.11%)
Jul 28, 2009 1521 1529 1518 1526 429,600 +1.98(+0.13%)
Jul 27, 2009 1511 1529 1506 1524 503,200 +21.46(+1.43%)
Jul 24, 2009 1508 1511 1497 1503 531,000 +6.10(+0.41%)
Jul 23, 2009 1495 1505 1485 1496 641,600 +2.45(+0.16%)
Jul 22, 2009 1492 1496 1485 1494 506,000 +5.05(+0.34%)
Jul 21, 2009 1489 1497 1481 1489 513,000 +10.48(+0.71%)
Jul 20, 2009 1448 1480 1447 1479 504,000 +38.41(+2.67%)
Jul 17, 2009 1443 1446 1433 1440 402,800 +7.88(+0.55%)
Jul 16, 2009 1438 1442 1427 1432 422,400 +11.36(+0.80%)
Jul 15, 2009 1403 1422 1402 1421 396,400 +35.30(+2.55%)
Jul 14, 2009 1401 1402 1378 1386 425,400 +7.44(+0.54%)
Jul 13, 2009 1426 1426 1378 1378 444,200 -50.50(-3.53%)
Jul 10, 2009 1436 1436 1416 1429 454,800 -2.27(-0.16%)
Jul 09, 2009 1429 1444 1426 1431 434,400 -0.13(-0.01%)
Jul 08, 2009 1425 1431 1413 1431 433,400 -3.18(-0.22%)
Jul 07, 2009 1434 1440 1427 1434 451,000 +5.26(+0.37%)
Jul 06, 2009 1419 1434 1416 1429 380,000 +8.90(+0.63%)
Jul 03, 2009 1390 1420 1389 1420 397,400 +8.56(+0.61%)
Jul 02, 2009 1419 1419 1403 1411 463,000 -0.18(-0.01%)
Jul 01, 2009 1386 1415 1381 1412 503,600 +21.59(+1.55%)
Jun 30, 2009 1402 1409 1386 1390 469,800 +1.62(+0.12%)
Jun 29, 2009 1400 1409 1386 1388 422,600 -6.08(-0.44%)
Jun 26, 2009 1402 1404 1388 1395 423,800 +1.80(+0.13%)
Jun 25, 2009 1367 1402 1367 1393 446,400 +28.94(+2.12%)
Jun 24, 2009 1366 1370 1350 1364 431,000 +3.25(+0.24%)
Jun 23, 2009 1370 1374 1355 1361 497,800 -39.17(-2.80%)
Jun 22, 2009 1382 1400 1380 1400 400,400 +16.37(+1.18%)
Jun 19, 2009 1387 1389 1370 1383 468,000 +7.58(+0.55%)
Jun 18, 2009 1390 1397 1371 1376 497,000 -15.41(-1.11%)
Jun 17, 2009 1392 1397 1384 1391 453,800 -7.98(-0.57%)
Jun 16, 2009 1395 1410 1389 1399 472,600 -13.27(-0.94%)
Jun 15, 2009 1428 1428 1401 1412 432,800 -16.17(-1.13%)
Jun 12, 2009 1429 1436 1416 1429 506,600 +9.20(+0.65%)
Jun 11, 2009 1412 1435 1408 1419 483,800 +4.51(+0.32%)
Jun 10, 2009 1380 1415 1376 1415 497,200 +43.04(+3.14%)
Jun 09, 2009 1407 1410 1372 1372 477,600 -21.46(-1.54%)
Jun 08, 2009 1394 1411 1387 1393 513,600 -1.41(-0.10%)
Jun 05, 2009 1393 1395 1373 1395 509,000 +16.57(+1.20%)
Jun 04, 2009 1410 1411 1376 1378 579,400 -36.75(-2.60%)
Jun 03, 2009 1424 1427 1403 1415 728,200 +2.04(+0.14%)
Jun 02, 2009 1437 1438 1412 1413 692,200 -2.25(-0.16%)
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.