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 (%)
Mar 31, 2010 1703 1705 1690 1693 327,200 -7.34(-0.43%)
Mar 30, 2010 1706 1706 1694 1700 319,800 +8.20(+0.48%)
Mar 29, 2010 1682 1700 1681 1692 339,000 -5.73(-0.34%)
Mar 27, 2010 1684 1700 1681 1698 0 +0.00(+0.00%)
Mar 26, 2010 1684 1700 1681 1698 396,800 +9.33(+0.55%)
Mar 25, 2010 1680 1688 1677 1688 388,400 +7.38(+0.44%)
Mar 24, 2010 1694 1695 1678 1681 370,000 -0.81(-0.05%)
Mar 23, 2010 1685 1689 1678 1682 413,400 +9.15(+0.55%)
Mar 22, 2010 1679 1681 1665 1673 346,600 -13.44(-0.80%)
Mar 20, 2010 1683 1688 1678 1686 0 +0.00(+0.00%)
Mar 19, 2010 1683 1688 1678 1686 440,400 +10.94(+0.65%)
Mar 18, 2010 1679 1688 1675 1675 433,600 -7.69(-0.46%)
Mar 17, 2010 1663 1683 1660 1683 605,200 +34.85(+2.11%)
Mar 16, 2010 1655 1655 1643 1648 512,200 -1.49(-0.09%)
Mar 15, 2010 1664 1667 1644 1650 343,200 -13.24(-0.80%)
Mar 14, 2010 1667 1667 1653 1663 0 +0.00(+0.00%)
Mar 13, 2010 1667 1667 1653 1663 368,600 +6.12(+0.37%)
Mar 12, 2010 1671 1672 1656 1657 527,000 -5.62(-0.34%)
Mar 11, 2010 1662 1663 1654 1662 499,800 +1.41(+0.08%)
Mar 10, 2010 1658 1661 1654 1661 634,400 +0.79(+0.05%)
Mar 09, 2010 1654 1660 1650 1660 367,400 +0.00(+0.00%)
Mar 08, 2010 1654 1660 1650 1660 0 +25.47(+1.56%)
Mar 07, 2010 1625 1635 1625 1635 0 +0.00(+0.00%)
Mar 06, 2010 1625 1635 1625 1635 343,800 +16.37(+1.01%)
Mar 05, 2010 1625 1631 1612 1618 382,600 -4.24(-0.26%)
Mar 04, 2010 1615 1623 1611 1622 403,000 +7.32(+0.45%)
Mar 03, 2010 1612 1620 1609 1615 414,600 +0.00(+0.00%)
Mar 02, 2010 1612 1620 1609 1615 0 +20.54(+1.29%)
Mar 01, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 28, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 27, 2010 1594 1597 1581 1595 331,200 +7.07(+0.45%)
Feb 26, 2010 1620 1622 1582 1588 402,800 -25.32(-1.57%)
Feb 25, 2010 1617 1618 1606 1613 390,000 -16.07(-0.99%)
Feb 24, 2010 1627 1630 1616 1629 351,600 +1.80(+0.11%)
Feb 23, 2010 1617 1631 1617 1627 306,800 +0.00(+0.00%)
Feb 22, 2010 1617 1631 1617 1627 0 +33.20(+2.08%)
Feb 21, 2010 1611 1623 1593 1594 0 +0.00(+0.00%)
Feb 20, 2010 1611 1623 1593 1594 345,400 -27.29(-1.68%)
Feb 19, 2010 1631 1632 1619 1621 313,600 -6.24(-0.38%)
Feb 18, 2010 1619 1628 1618 1627 383,200 +26.38(+1.65%)
Feb 17, 2010 1590 1609 1587 1601 275,000 +0.00(+0.00%)
Feb 16, 2010 1590 1609 1587 1601 0 +7.39(+0.46%)
Feb 15, 2010 1596 1598 1578 1594 0 +0.00(+0.00%)
Feb 13, 2010 1596 1598 1578 1594 291,800 -4.15(-0.26%)
Feb 12, 2010 1575 1600 1575 1598 393,000 +27.69(+1.76%)
Feb 11, 2010 1579 1582 1566 1570 435,600 -0.37(-0.02%)
Feb 10, 2010 1551 1572 1549 1570 433,400 +17.70(+1.14%)
Feb 09, 2010 1565 1566 1549 1553 445,000 +0.00(+0.00%)
Feb 08, 2010 1565 1566 1549 1553 0 -14.33(-0.91%)
Feb 06, 2010 1568 1575 1561 1567 460,200 -49.30(-3.05%)
Feb 05, 2010 1615 1619 1608 1616 396,400 +1.40(+0.09%)
Feb 04, 2010 1614 1619 1603 1615 437,400 +19.21(+1.20%)
Feb 03, 2010 1619 1619 1591 1596 434,200 -10.63(-0.66%)
Feb 02, 2010 1604 1612 1591 1606 381,800 +0.00(+0.00%)
Feb 01, 2010 1604 1612 1591 1606 0 +4.01(+0.25%)
Jan 30, 2010 1621 1627 1595 1602 473,400 -40.00(-2.44%)
Jan 29, 2010 1633 1649 1619 1642 478,800 +16.95(+1.04%)
Jan 28, 2010 1642 1644 1621 1625 446,200 -11.86(-0.72%)
Jan 27, 2010 1670 1672 1627 1637 576,400 -32.86(-1.97%)
Jan 26, 2010 1663 1682 1661 1670 584,200 +0.00(+0.00%)
Jan 25, 2010 1663 1682 1661 1670 0 -14.15(-0.84%)
Jan 24, 2010 1696 1706 1666 1684 0 +0.00(+0.00%)
Jan 23, 2010 1696 1706 1666 1684 614,200 -37.66(-2.19%)
Jan 22, 2010 1701 1722 1695 1722 542,600 +7.63(+0.45%)
Jan 21, 2010 1723 1723 1709 1714 694,800 +4.16(+0.24%)
Jan 20, 2010 1719 1723 1707 1710 383,000 -1.56(-0.09%)
Jan 19, 2010 1696 1717 1689 1712 420,000 +0.00(+0.00%)
Jan 18, 2010 1696 1717 1689 1712 0 +9.98(+0.59%)
Jan 17, 2010 1695 1704 1686 1702 0 +0.00(+0.00%)
Jan 16, 2010 1695 1704 1686 1702 414,800 +16.03(+0.95%)
Jan 15, 2010 1681 1693 1677 1686 433,200 +14.36(+0.86%)
Jan 14, 2010 1684 1688 1671 1671 360,800 -27.23(-1.60%)
Jan 13, 2010 1696 1701 1683 1699 382,800 +4.52(+0.27%)
Jan 12, 2010 1701 1706 1694 1694 405,200 +0.00(+0.00%)
Jan 11, 2010 1701 1706 1694 1694 0 -1.14(-0.07%)
Jan 10, 2010 1694 1695 1669 1695 0 +0.00(+0.00%)
Jan 09, 2010 1694 1695 1669 1695 379,200 +11.81(+0.70%)
Jan 08, 2010 1703 1708 1683 1683 461,600 -21.87(-1.28%)
Jan 07, 2010 1698 1707 1696 1705 425,400 +14.70(+0.87%)
Jan 06, 2010 1702 1702 1686 1691 407,600 -5.52(-0.33%)
Jan 05, 2010 1682 1696 1682 1696 295,600 +0.00(+0.00%)
Jan 04, 2010 1682 1696 1682 1696 0 +13.37(+0.79%)
Jan 03, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Jan 02, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
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.