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 (%)
May 31, 2007 1683 1702 1678 1701 497,000 +38.19(+2.30%)
May 30, 2007 1662 1663 1638 1663 488,600 +0.92(+0.06%)
May 29, 2007 1663 1667 1653 1662 495,200 +3.89(+0.23%)
May 28, 2007 1651 1658 1646 1658 379,200 +13.35(+0.81%)
May 25, 2007 1629 1645 1628 1645 375,000 -2.03(-0.12%)
May 24, 2007 1647 1652 1638 1647 447,400 +0.00(+0.00%)
May 23, 2007 1647 1652 1638 1647 447,400 +3.71(+0.23%)
May 22, 2007 1634 1643 1627 1643 529,400 +14.68(+0.90%)
May 21, 2007 1603 1629 1603 1628 512,800 +15.95(+0.99%)
May 18, 2007 1613 1618 1600 1612 454,800 -3.33(-0.21%)
May 17, 2007 1614 1616 1608 1616 450,600 +14.98(+0.94%)
May 16, 2007 1591 1601 1586 1601 417,000 +11.23(+0.71%)
May 15, 2007 1601 1612 1589 1589 480,200 -16.40(-1.02%)
May 14, 2007 1613 1622 1600 1606 477,800 +2.21(+0.14%)
May 11, 2007 1588 1605 1583 1604 373,600 +3.88(+0.24%)
May 10, 2007 1603 1616 1600 1600 408,600 +6.26(+0.39%)
May 09, 2007 1583 1593 1579 1593 358,600 +10.77(+0.68%)
May 08, 2007 1586 1589 1577 1583 384,000 -1.81(-0.11%)
May 07, 2007 1575 1586 1575 1584 434,400 +16.72(+1.07%)
May 04, 2007 1563 1568 1557 1568 254,600 +7.88(+0.51%)
May 03, 2007 1563 1564 1555 1560 249,600 +6.56(+0.42%)
May 02, 2007 1550 1556 1547 1553 274,400 +11.06(+0.72%)
May 01, 2007 1539 1542 1531 1542 316,000 +0.00(+0.00%)
Apr 30, 2007 1539 1542 1531 1542 316,000 -0.28(-0.02%)
Apr 27, 2007 1547 1553 1537 1543 356,400 -10.61(-0.68%)
Apr 26, 2007 1560 1565 1553 1553 391,600 +7.58(+0.49%)
Apr 25, 2007 1558 1559 1536 1546 445,600 -11.16(-0.72%)
Apr 24, 2007 1546 1558 1538 1557 393,400 +12.36(+0.80%)
Apr 23, 2007 1545 1554 1538 1544 387,000 +11.27(+0.74%)
Apr 20, 2007 1519 1533 1519 1533 397,600 +19.42(+1.28%)
Apr 19, 2007 1537 1537 1506 1514 363,800 -20.92(-1.36%)
Apr 18, 2007 1533 1538 1530 1535 352,600 +5.92(+0.39%)
Apr 17, 2007 1539 1539 1524 1529 422,600 -3.38(-0.22%)
Apr 16, 2007 1524 1533 1519 1532 462,200 +11.26(+0.74%)
Apr 13, 2007 1524 1526 1512 1521 426,200 -4.83(-0.32%)
Apr 12, 2007 1510 1526 1508 1526 360,200 +12.19(+0.81%)
Apr 11, 2007 1509 1519 1508 1513 386,800 +14.26(+0.95%)
Apr 10, 2007 1501 1502 1492 1499 359,400 -1.90(-0.13%)
Apr 09, 2007 1490 1501 1489 1501 388,200 +16.91(+1.14%)
Apr 06, 2007 1488 1489 1478 1484 313,600 +2.11(+0.14%)
Apr 05, 2007 1486 1486 1478 1482 328,400 -1.37(-0.09%)
Apr 04, 2007 1475 1485 1471 1483 354,000 +19.66(+1.34%)
Apr 03, 2007 1463 1464 1453 1464 340,600 +4.22(+0.29%)
Apr 02, 2007 1456 1465 1456 1460 303,600 +6.98(+0.48%)
Mar 30, 2007 1458 1460 1448 1453 288,400 +1.60(+0.11%)
Mar 29, 2007 1435 1453 1433 1451 283,000 +11.21(+0.78%)
Mar 28, 2007 1451 1457 1433 1440 298,000 -13.49(-0.93%)
Mar 27, 2007 1450 1456 1442 1453 259,800 +3.46(+0.24%)
Mar 26, 2007 1451 1456 1444 1450 312,600 +2.39(+0.17%)
Mar 23, 2007 1450 1454 1443 1447 278,800 -1.15(-0.08%)
Mar 22, 2007 1452 1456 1448 1449 301,000 +5.68(+0.39%)
Mar 21, 2007 1446 1452 1435 1443 343,000 -1.32(-0.09%)
Mar 20, 2007 1449 1450 1440 1444 364,400 +0.78(+0.05%)
Mar 19, 2007 1425 1445 1421 1443 280,800 +15.51(+1.09%)
Mar 16, 2007 1429 1432 1416 1428 304,200 +0.95(+0.07%)
Mar 15, 2007 1419 1429 1415 1427 254,400 +19.56(+1.39%)
Mar 14, 2007 1410 1417 1405 1407 259,200 -28.68(-2.00%)
Mar 13, 2007 1442 1442 1434 1436 256,400 -5.28(-0.37%)
Mar 12, 2007 1430 1442 1430 1441 245,000 +17.75(+1.25%)
Mar 10, 2007 1433 1435 1416 1424 227,400 -0.31(-0.02%)
Mar 09, 2007 1409 1433 1408 1424 285,800 +12.94(+0.92%)
Mar 08, 2007 1415 1416 1398 1411 254,200 +8.02(+0.57%)
Mar 07, 2007 1383 1404 1383 1403 239,200 +26.78(+1.95%)
Mar 06, 2007 1401 1404 1376 1376 232,600 +0.00(+0.00%)
Mar 05, 2007 1401 1404 1376 1376 0 -38.32(-2.71%)
Mar 03, 2007 1407 1424 1407 1414 243,200 +0.00(+0.00%)
Mar 02, 2007 1407 1424 1407 1414 0 -2.87(-0.20%)
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.