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 (%)
Oct 31, 2013 2051 2056 2030 2030 254,500 -29.49(-1.43%)
Oct 30, 2013 2055 2060 2044 2060 263,400 +7.82(+0.38%)
Oct 29, 2013 2047 2054 2039 2052 307,700 +3.62(+0.18%)
Oct 28, 2013 2037 2048 2031 2048 257,500 +13.75(+0.68%)
Oct 27, 2013 2047 2047 2024 2034 0 +0.00(+0.00%)
Oct 26, 2013 2047 2047 2024 2034 0 +0.00(+0.00%)
Oct 25, 2013 2047 2047 2024 2034 234,800 -12.30(-0.60%)
Oct 24, 2013 2035 2047 2028 2047 254,900 +10.94(+0.54%)
Oct 23, 2013 2063 2063 2036 2036 368,000 -20.37(-0.99%)
Oct 22, 2013 2051 2056 2045 2056 378,800 +3.11(+0.15%)
Oct 21, 2013 2054 2060 2048 2053 281,900 +0.61(+0.03%)
Oct 20, 2013 2047 2052 2041 2052 0 +0.00(+0.00%)
Oct 19, 2013 2047 2052 2041 2052 0 +0.00(+0.00%)
Oct 18, 2013 2047 2052 2041 2052 257,600 +11.79(+0.58%)
Oct 17, 2013 2051 2052 2036 2041 306,900 +6.00(+0.29%)
Oct 16, 2013 2040 2050 2034 2035 267,500 -6.35(-0.31%)
Oct 15, 2013 2035 2046 2034 2041 233,600 +20.69(+1.02%)
Oct 14, 2013 2026 2027 2020 2020 220,700 -4.63(-0.23%)
Oct 13, 2013 2018 2028 2013 2025 0 +0.00(+0.00%)
Oct 12, 2013 2018 2028 2013 2025 0 +0.00(+0.00%)
Oct 11, 2013 2018 2028 2013 2025 254,300 +23.50(+1.17%)
Oct 10, 2013 2001 2010 1998 2001 222,700 -1.36(-0.07%)
Oct 09, 2013 1988 2003 1981 2003 0 +0.00(+0.00%)
Oct 08, 2013 1988 2003 1981 2003 329,600 +8.34(+0.42%)
Oct 07, 2013 1997 2003 1991 1994 249,800 -2.56(-0.13%)
Oct 06, 2013 2000 2005 1986 1997 0 +0.00(+0.00%)
Oct 05, 2013 2000 2005 1986 1997 0 +0.00(+0.00%)
Oct 04, 2013 2000 2005 1986 1997 241,100 -2.49(-0.12%)
Oct 03, 2013 2012 2013 1999 1999 0 +0.00(+0.00%)
Oct 02, 2013 2012 2013 1999 1999 238,300 +0.60(+0.03%)
Oct 01, 2013 1998 2013 1991 1999 281,300 +1.91(+0.10%)
Sep 30, 2013 2002 2005 1994 1997 292,800 -14.84(-0.74%)
Sep 29, 2013 2012 2016 2008 2012 0 +0.00(+0.00%)
Sep 27, 2013 2012 2016 2008 2012 282,300 +4.48(+0.22%)
Sep 26, 2013 1992 2007 1991 2007 255,600 +9.26(+0.46%)
Sep 25, 2013 2005 2007 1989 1998 294,800 -9.04(-0.45%)
Sep 24, 2013 2002 2011 1990 2007 309,400 -2.31(-0.11%)
Sep 23, 2013 2001 2015 1995 2009 249,500 +3.83(+0.19%)
Sep 21, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 20, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 19, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 18, 2013 2009 2009 1994 2006 0 +0.00(+0.00%)
Sep 17, 2013 2009 2009 1994 2006 264,700 -7.79(-0.39%)
Sep 16, 2013 2012 2018 2004 2013 248,500 +19.05(+0.96%)
Sep 15, 2013 1995 2005 1992 1994 0 +0.00(+0.00%)
Sep 14, 2013 1995 2005 1992 1994 0 +0.00(+0.00%)
Sep 13, 2013 1995 2005 1992 1994 254,000 -9.74(-0.49%)
Sep 12, 2013 2005 2017 1995 2004 359,300 +0.21(+0.01%)
Sep 11, 2013 1996 2004 1987 2004 299,400 +9.79(+0.49%)
Sep 10, 2013 1978 1994 1975 1994 264,300 +19.39(+0.98%)
Sep 09, 2013 1964 1975 1963 1975 270,700 +19.36(+0.99%)
Sep 08, 2013 1954 1962 1949 1955 0 +0.00(+0.00%)
Sep 07, 2013 1954 1962 1949 1955 0 +0.00(+0.00%)
Sep 06, 2013 1954 1962 1949 1955 325,000 +3.66(+0.19%)
Sep 05, 2013 1944 1954 1938 1952 286,700 +18.62(+0.96%)
Sep 04, 2013 1930 1938 1922 1933 284,200 -0.71(-0.04%)
Sep 03, 2013 1934 1941 1928 1934 300,100 +8.93(+0.46%)
Sep 02, 2013 1925 1932 1921 1925 244,000 -1.55(-0.08%)
Sep 01, 2013 1919 1926 1910 1926 0 +18.82(+0.99%)
Aug 31, 2013 1892 1915 1892 1908 0 -18.82(-0.98%)
Aug 30, 2013 1919 1926 1910 1926 301,000 +18.82(+0.99%)
Aug 29, 2013 1892 1915 1892 1908 301,700 +23.02(+1.22%)
Aug 28, 2013 1863 1885 1862 1885 378,300 -1.32(-0.07%)
Aug 27, 2013 1884 1897 1881 1886 409,300 -2.02(-0.11%)
Aug 26, 2013 1877 1890 1877 1888 316,300 +17.70(+0.95%)
Aug 25, 2013 1862 1876 1855 1870 0 +0.00(+0.00%)
Aug 24, 2013 1862 1876 1855 1870 0 +0.00(+0.00%)
Aug 23, 2013 1862 1876 1855 1870 375,000 +21.04(+1.14%)
Aug 22, 2013 1848 1858 1839 1849 425,900 -18.34(-0.98%)
Aug 21, 2013 1891 1895 1864 1867 411,200 -20.39(-1.08%)
Aug 20, 2013 1910 1923 1886 1888 350,400 -29.79(-1.55%)
Aug 19, 2013 1917 1919 1910 1918 302,100 -2.47(-0.13%)
Aug 18, 2013 1904 1928 1902 1920 0 +0.00(+0.00%)
Aug 17, 2013 1904 1928 1902 1920 0 +0.00(+0.00%)
Aug 16, 2013 1904 1928 1902 1920 348,500 -3.80(-0.20%)
Aug 15, 2013 1913 1925 1909 1924 0 +0.00(+0.00%)
Aug 14, 2013 1913 1925 1909 1924 363,300 +10.88(+0.57%)
Aug 13, 2013 1893 1913 1891 1913 362,600 +28.20(+1.50%)
Aug 12, 2013 1878 1894 1878 1885 297,500 +4.12(+0.22%)
Aug 11, 2013 1885 1889 1876 1881 0 +0.00(+0.00%)
Aug 10, 2013 1885 1889 1876 1881 0 +0.00(+0.00%)
Aug 09, 2013 1885 1889 1876 1881 283,500 -3.26(-0.17%)
Aug 08, 2013 1885 1896 1879 1884 338,200 +5.64(+0.30%)
Aug 07, 2013 1892 1896 1878 1878 312,400 -28.29(-1.48%)
Aug 06, 2013 1914 1914 1896 1907 294,600 -9.60(-0.50%)
Aug 05, 2013 1921 1926 1916 1916 234,000 -7.16(-0.37%)
Aug 04, 2013 1936 1939 1921 1923 0 +0.00(+0.00%)
Aug 03, 2013 1936 1939 1921 1923 0 +0.00(+0.00%)
Aug 02, 2013 1936 1939 1921 1923 298,200 +2.64(+0.14%)
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.