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, 2010 1625 1641 1621 1641 297,800 +18.47(+1.14%)
May 30, 2010 1630 1630 1607 1623 0 +0.00(+0.00%)
May 28, 2010 1630 1630 1607 1623 313,600 +15.28(+0.95%)
May 27, 2010 1566 1612 1565 1608 356,400 +25.38(+1.60%)
May 26, 2010 1575 1582 1550 1582 357,600 +21.29(+1.36%)
May 25, 2010 1585 1586 1533 1561 474,400 -44.10(-2.75%)
May 24, 2010 1590 1613 1586 1605 270,000 +4.75(+0.30%)
May 22, 2010 1624 1640 1592 1600 0 +0.00(+0.00%)
May 21, 2010 1624 1640 1592 1600 0 +0.00(+0.00%)
May 20, 2010 1624 1640 1592 1600 357,600 -29.90(-1.83%)
May 19, 2010 1621 1630 1602 1630 417,000 -13.16(-0.80%)
May 18, 2010 1662 1663 1629 1643 491,800 -8.27(-0.50%)
May 17, 2010 1669 1673 1645 1652 401,400 -44.12(-2.60%)
May 16, 2010 1686 1700 1677 1696 0 +0.00(+0.00%)
May 15, 2010 1686 1700 1677 1696 0 +0.00(+0.00%)
May 14, 2010 1686 1700 1677 1696 432,200 +1.05(+0.06%)
May 13, 2010 1684 1700 1683 1695 398,000 +31.55(+1.90%)
May 12, 2010 1679 1680 1658 1663 451,200 -7.21(-0.43%)
May 11, 2010 1692 1692 1662 1670 455,000 -7.39(-0.44%)
May 10, 2010 1662 1680 1654 1678 382,600 +30.13(+1.83%)
May 09, 2010 1632 1658 1626 1648 0 +0.00(+0.00%)
May 08, 2010 1632 1658 1626 1648 0 +0.00(+0.00%)
May 07, 2010 1632 1658 1626 1648 455,400 -37.21(-2.21%)
May 06, 2010 1680 1689 1674 1685 448,200 -34.04(-1.98%)
May 05, 2010 1731 1734 1714 1719 0 +0.00(+0.00%)
May 04, 2010 1731 1734 1714 1719 380,600 -2.46(-0.14%)
May 03, 2010 1736 1740 1710 1721 413,600 -20.35(-1.17%)
May 01, 2010 1742 1750 1740 1742 0 +0.00(+0.00%)
Apr 30, 2010 1742 1750 1740 1742 411,400 +13.14(+0.76%)
Apr 29, 2010 1739 1739 1721 1728 443,800 -5.49(-0.32%)
Apr 28, 2010 1716 1734 1715 1734 398,800 -15.64(-0.89%)
Apr 27, 2010 1749 1756 1742 1750 432,200 -2.65(-0.15%)
Apr 26, 2010 1746 1758 1746 1752 419,600 +15.17(+0.87%)
Apr 24, 2010 1748 1748 1733 1737 0 +0.00(+0.00%)
Apr 23, 2010 1748 1748 1733 1737 460,400 -2.49(-0.14%)
Apr 22, 2010 1737 1740 1728 1740 524,800 -8.06(-0.46%)
Apr 21, 2010 1730 1748 1730 1748 532,800 +29.55(+1.72%)
Apr 20, 2010 1716 1721 1710 1718 521,600 +12.73(+0.75%)
Apr 19, 2010 1708 1720 1701 1705 367,200 -29.19(-1.68%)
Apr 17, 2010 1742 1744 1723 1734 0 +0.00(+0.00%)
Apr 16, 2010 1742 1744 1723 1734 380,800 -9.42(-0.54%)
Apr 15, 2010 1746 1747 1730 1744 464,200 +8.58(+0.49%)
Apr 14, 2010 1720 1735 1720 1735 431,000 +24.74(+1.45%)
Apr 13, 2010 1715 1716 1700 1711 368,200 +0.29(+0.02%)
Apr 12, 2010 1730 1733 1708 1710 415,200 -14.17(-0.82%)
Apr 10, 2010 1735 1737 1710 1724 0 +0.00(+0.00%)
Apr 09, 2010 1735 1737 1710 1724 451,800 -9.31(-0.54%)
Apr 08, 2010 1722 1734 1720 1734 361,800 +7.18(+0.42%)
Apr 07, 2010 1725 1729 1722 1727 399,200 +0.51(+0.03%)
Apr 06, 2010 1733 1733 1719 1726 419,600 +1.10(+0.06%)
Apr 05, 2010 1728 1731 1711 1725 423,200 +1.50(+0.09%)
Apr 04, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 03, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 02, 2010 1723 1725 1716 1723 353,400 +4.32(+0.25%)
Apr 01, 2010 1695 1720 1695 1719 295,800 +26.32(+1.55%)
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%)
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.