Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 29, 2000 612.11 620.08 599.88 613.22 32,815,500 +7.37(+1.22%)
Sep 28, 2000 606.60 610.53 595.97 605.85 33,022,500 +6.54(+1.09%)
Sep 27, 2000 586.57 601.02 585.17 599.31 36,712,300 +11.71(+1.99%)
Sep 26, 2000 576.95 593.72 574.32 587.60 40,377,200 +2.97(+0.51%)
Sep 25, 2000 562.79 584.84 562.48 584.63 32,832,600 +31.38(+5.67%)
Sep 22, 2000 574.26 578.22 551.00 553.25 30,509,200 -42.74(-7.17%)
Sep 21, 2000 603.51 613.01 577.78 595.99 35,039,200 -10.09(-1.66%)
Sep 20, 2000 594.32 607.78 594.24 606.08 34,022,800 +34.91(+6.11%)
Sep 19, 2000 564.93 587.21 556.74 571.17 32,762,500 -6.39(-1.11%)
Sep 18, 2000 591.98 595.10 552.78 577.56 31,454,400 -50.64(-8.06%)
Sep 15, 2000 642.10 652.50 621.40 628.20 33,868,300 -21.94(-3.37%)
Sep 14, 2000 636.70 650.14 621.26 650.14 31,976,300 -3.54(-0.54%)
Sep 08, 2000 658.46 664.07 647.99 653.68 30,269,800 -2.69(-0.41%)
Sep 07, 2000 663.09 664.10 654.36 656.37 25,120,700 -20.32(-3.00%)
Sep 06, 2000 677.55 690.99 673.91 676.69 21,187,700 -2.55(-0.38%)
Sep 05, 2000 677.74 685.05 668.08 679.24 21,630,700 -2.06(-0.30%)
Sep 04, 2000 690.95 693.66 677.55 681.30 22,405,300 -10.89(-1.57%)
Sep 01, 2000 690.93 698.28 685.32 692.19 20,236,900 +3.57(+0.52%)
Aug 31, 2000 713.41 713.41 682.68 688.62 26,336,900 -30.31(-4.22%)
Aug 30, 2000 726.63 727.39 718.93 718.93 21,755,700 -12.63(-1.73%)
Aug 29, 2000 733.72 739.53 722.85 731.56 25,333,600 -0.25(-0.03%)
Aug 28, 2000 728.88 735.32 726.36 731.81 27,184,900 +2.01(+0.28%)
Aug 25, 2000 718.88 729.90 710.58 729.80 27,552,500 +10.94(+1.52%)
Aug 24, 2000 722.62 729.00 706.21 718.86 29,344,000 -0.85(-0.12%)
Aug 23, 2000 739.04 740.70 719.37 719.71 29,853,000 -18.90(-2.56%)
Aug 22, 2000 722.94 739.02 722.94 738.61 30,251,100 +16.03(+2.22%)
Aug 21, 2000 721.02 731.45 720.24 722.58 22,740,500 -5.74(-0.79%)
Aug 18, 2000 747.65 750.42 726.90 728.32 27,707,700 -15.17(-2.04%)
Aug 17, 2000 751.39 754.09 739.67 743.49 31,726,300 -7.65(-1.02%)
Aug 16, 2000 748.73 754.46 745.68 751.14 31,452,700 +17.89(+2.44%)
Aug 14, 2000 741.55 745.79 731.44 733.25 32,361,100 +11.04(+1.53%)
Aug 11, 2000 711.42 732.78 708.25 722.21 30,061,100 -7.07(-0.97%)
Aug 10, 2000 710.31 729.28 695.87 729.28 25,993,200 +19.05(+2.68%)
Aug 09, 2000 677.22 710.23 677.22 710.23 29,542,600 +44.15(+6.63%)
Aug 08, 2000 676.22 686.96 665.63 666.08 20,918,400 -9.51(-1.41%)
Aug 07, 2000 693.50 694.48 675.59 675.59 21,835,700 -34.41(-4.85%)
Aug 04, 2000 717.14 719.07 702.47 710.00 22,105,200 -12.08(-1.67%)
Aug 03, 2000 734.49 736.23 719.27 722.08 25,942,600 -6.25(-0.86%)
Aug 02, 2000 723.32 733.99 715.18 728.33 32,868,900 +1.23(+0.17%)
Aug 01, 2000 710.05 727.53 700.83 727.10 29,793,900 +21.13(+2.99%)
Jul 31, 2000 686.35 706.73 678.35 705.97 21,898,400 +13.32(+1.92%)
Jul 28, 2000 706.56 712.57 691.01 692.65 23,902,900 -35.03(-4.81%)
Jul 27, 2000 730.76 734.51 718.66 727.68 25,585,500 -16.16(-2.17%)
Jul 26, 2000 742.45 748.61 723.32 743.84 33,308,500 +6.20(+0.84%)
Jul 25, 2000 730.49 743.52 720.72 737.64 35,257,100 -0.25(-0.03%)
Jul 24, 2000 766.44 769.81 736.38 737.89 39,331,500 -45.17(-5.77%)
Jul 21, 2000 785.98 789.85 771.50 783.06 40,813,800 +4.16(+0.53%)
Jul 20, 2000 786.22 791.41 774.47 778.90 42,630,600 -18.40(-2.31%)
Jul 19, 2000 806.75 806.75 787.58 797.30 44,279,500 -15.03(-1.85%)
Jul 18, 2000 822.30 829.19 806.88 812.33 31,706,800 -15.62(-1.89%)
Jul 14, 2000 847.60 850.26 826.82 827.95 36,631,100 -17.80(-2.10%)
Jul 13, 2000 840.45 849.03 833.05 845.75 47,791,400 +5.99(+0.71%)
Jul 12, 2000 841.15 846.80 830.06 839.76 46,695,600 +2.90(+0.35%)
Jul 11, 2000 856.17 863.53 836.86 836.86 84,997,400 -14.61(-1.72%)
Jul 10, 2000 847.60 856.83 847.14 851.47 53,255,200 +9.73(+1.16%)
Jul 07, 2000 841.50 851.62 837.84 841.74 56,984,500 +4.11(+0.49%)
Jul 06, 2000 822.76 840.91 818.24 837.63 69,603,600 +7.23(+0.87%)
Jul 05, 2000 818.40 830.40 810.10 830.40 53,194,000 +11.87(+1.45%)
Jul 04, 2000 840.20 841.52 818.47 818.53 43,914,000 -16.68(-2.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.