Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2004 811.46 811.59 793.77 803.84 288,400 -12.67(-1.55%)
May 28, 2004 811.54 816.64 805.21 816.51 357,800 +14.05(+1.75%)
May 27, 2004 802.40 810.69 797.11 802.46 293,000 +2.82(+0.35%)
May 26, 2004 795.99 802.04 790.73 799.64 302,800 +15.58(+1.99%)
May 25, 2004 791.38 791.67 776.71 784.06 331,800 -15.58(-1.95%)
May 24, 2004 795.99 802.04 790.73 799.64 302,800 +13.28(+1.69%)
May 21, 2004 780.99 786.36 768.63 786.36 324,200 +18.57(+2.42%)
May 20, 2004 766.04 782.92 757.49 767.79 357,400 -10.16(-1.31%)
May 19, 2004 752.50 784.14 751.59 777.95 379,600 +35.96(+4.85%)
May 18, 2004 724.68 748.26 716.95 741.99 383,600 +13.01(+1.78%)
May 17, 2004 766.56 774.39 723.51 728.98 371,600 -39.48(-5.14%)
May 14, 2004 798.80 802.32 759.65 768.46 372,400 -21.67(-2.74%)
May 13, 2004 815.28 816.26 790.13 790.13 395,000 -26.96(-3.30%)
May 12, 2004 802.88 820.72 801.28 817.09 387,200 +26.07(+3.30%)
May 11, 2004 789.54 802.29 776.72 791.02 363,000 +0.34(+0.04%)
May 10, 2004 831.10 831.37 771.31 790.68 403,000 -48.06(-5.73%)
May 07, 2004 837.73 843.01 819.61 838.74 372,000 +1.06(+0.13%)
May 06, 2004 864.52 865.10 836.15 837.68 359,600 -29.80(-3.44%)
May 04, 2004 871.57 876.30 865.68 867.48 376,800 +1.37(+0.16%)
May 03, 2004 863.03 867.25 856.84 866.11 331,800 +3.27(+0.38%)
Apr 30, 2004 867.99 875.51 854.39 862.84 378,800 -12.57(-1.44%)
Apr 29, 2004 890.61 896.45 872.63 875.41 442,800 -26.42(-2.93%)
Apr 28, 2004 917.32 919.86 901.82 901.83 373,400 -13.64(-1.49%)
Apr 27, 2004 918.82 921.42 911.56 915.47 435,400 -4.27(-0.46%)
Apr 26, 2004 935.01 935.28 919.27 919.74 388,000 -16.32(-1.74%)
Apr 23, 2004 938.25 939.52 929.80 936.06 480,400 +12.05(+1.30%)
Apr 22, 2004 931.09 933.84 921.97 924.01 519,800 -5.94(-0.64%)
Apr 21, 2004 910.68 931.21 910.68 929.95 554,000 +11.05(+1.20%)
Apr 20, 2004 909.91 919.13 902.47 918.90 456,800 +16.80(+1.86%)
Apr 19, 2004 900.48 902.10 891.27 902.10 476,200 +3.22(+0.36%)
Apr 16, 2004 903.84 908.72 897.73 898.88 391,800 -17.43(-1.90%)
Apr 14, 2004 909.95 919.38 907.36 916.31 407,156,992 -1.32(-0.14%)
Apr 13, 2004 925.19 927.67 916.20 917.63 469,000 -1.23(-0.13%)
Apr 12, 2004 905.44 926.07 905.44 918.86 366,200 +13.42(+1.48%)
Apr 09, 2004 910.48 910.48 901.24 905.44 352,200 -11.42(-1.25%)
Apr 08, 2004 913.52 916.86 908.07 916.86 431,800 +6.93(+0.76%)
Apr 07, 2004 906.78 915.13 903.24 909.93 528,200 +3.74(+0.41%)
Apr 06, 2004 899.43 906.43 898.00 906.19 491,600 +22.50(+2.55%)
Apr 03, 2004 886.09 889.60 882.82 883.69 541,800 +0.94(+0.11%)
Apr 02, 2004 878.78 883.23 875.09 882.75 294,600 +2.25(+0.26%)
Apr 01, 2004 881.75 883.88 868.41 880.50 327,600 +7.04(+0.81%)
Mar 31, 2004 879.41 879.41 870.86 873.46 287,800 -1.21(-0.14%)
Mar 30, 2004 868.10 878.37 867.21 874.67 335,600 +0.00(+0.00%)
Mar 29, 2004 868.10 878.37 867.21 874.67 0 +10.72(+1.24%)
Mar 27, 2004 866.29 873.01 861.63 863.95 304,000 +10.57(+1.24%)
Mar 26, 2004 862.30 868.78 849.56 853.38 357,200 -8.34(-0.97%)
Mar 25, 2004 860.39 867.15 856.54 861.72 311,000 -4.45(-0.51%)
Mar 24, 2004 854.92 868.99 849.76 866.17 383,800 +2.48(+0.29%)
Mar 23, 2004 878.62 881.00 862.63 863.69 371,600 +0.00(+0.00%)
Mar 22, 2004 878.62 881.00 862.63 863.69 0 -19.64(-2.22%)
Mar 20, 2004 874.57 883.33 868.97 883.33 425,000 +10.51(+1.20%)
Mar 19, 2004 879.22 879.56 869.09 872.82 488,400 +0.44(+0.05%)
Mar 18, 2004 858.15 872.78 857.29 872.38 524,400 +22.25(+2.62%)
Mar 17, 2004 843.83 850.15 838.11 850.13 440,200 -2.13(-0.25%)
Mar 16, 2004 855.84 857.96 848.23 852.26 383,600 +0.00(+0.00%)
Mar 15, 2004 855.84 857.96 848.23 852.26 0 +3.46(+0.41%)
Mar 13, 2004 866.72 867.35 822.05 848.80 655,600 -21.13(-2.43%)
Mar 12, 2004 869.67 878.10 866.33 869.93 468,800 -6.09(-0.70%)
Mar 11, 2004 887.11 890.33 874.58 876.02 457,400 -15.56(-1.75%)
Mar 10, 2004 891.10 893.73 888.46 891.58 474,400 -8.52(-0.95%)
Mar 09, 2004 909.15 910.67 899.07 900.10 506,600 +0.00(+0.00%)
Mar 08, 2004 909.15 910.67 899.07 900.10 0 -5.28(-0.58%)
Mar 06, 2004 907.21 909.08 904.01 905.38 515,800 -2.05(-0.23%)
Mar 05, 2004 898.16 908.82 896.76 907.43 589,000 +11.62(+1.30%)
Mar 04, 2004 897.49 900.44 895.52 895.81 554,800 -3.40(-0.38%)
Mar 03, 2004 892.57 899.99 892.38 899.21 489,000 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.