Korea SE Kospi Index | Price History 17-Aug-2023 15:50

.KS11
Interval: Quarterly
History Period: 17-Aug-2003 - 17-Aug-2023
Currency Conversion: USD

VAP: Total 2,311,007,198,000

Price Volume %Volume Count %Count
2.500000 - 3.000000 322,435,304,000 13.95% 5 6.17%
2.000000 - 2.500000 217,672,156,000 9.42% 9 11.11%
1.500000 - 2.000000 1,127,876,389,000 48.80% 43 53.09%
1.000000 - 1.500000 375,956,289,000 16.27% 14 17.28%
0.500000 - 1.000000 267,067,060,000 11.56% 10 12.35%

.KS11 Statistics Quarterly 30-Sep-2003 - 30-Sep-2023

Price Volume Up/Down Price Change (Close-Close) Turnover
High 2.933338 30-Jun-2021 Max 85,211,343,000 30-Jun-2021 Advancing 1,440,500,353,000 Up 49 Up +32.562932% 31-Dec-2020 Max 1,070,125,845,258.880000 31-Mar-2021
Low 0.577701 31-Dec-2003 Min 13,520,767,000 30-Sep-2006 Declining 841,235,975,000 Down 31 Down -25.773789% 31-Dec-2008 Min 95,990,258,905.301600 30-Sep-2004
Avg 1.695217 Avg 28,530,953,062 Total 2,311,007,198,000 Unch 0 Period +209.214529% 30-Sep-2003 - 30-Sep-2023 Avg 327,395,371,902.939000

.KS11 History Quarterly 30-Sep-2003 - 30-Sep-2023

Exchange Date Close Net %Chg Open Low High Volume Turnover - USD O-C H-L %CVol %CTurn FX Rate Flow
30-Sep-2023 1.878775 -0.071085 -3.645655% 1.924285 1.850599 1.989390 19,565,572,000 331,676,147,089.805000 0.045511 0.138792 -54.559271% -32.385024% 0.00075 4,844,321,884,550.570000
30-Jun-2023 1.949860 +0.053496 +2.820961% 1.890192 1.867517 2.015383 43,057,346,000 490,536,518,618.136000 0.059668 0.147866 +47.697214% +29.092806% 0.00076 5,278,761,533,254.930000
31-Mar-2023 1.896364 +0.122738 +6.920198% 1.722634 1.669591 1.912090 29,152,443,000 379,987,494,162.136000 0.173730 0.242499 -11.551482% +0.644579% 0.00077 4,821,219,192,105.840000
31-Dec-2022 1.773626 +0.276716 +18.485817% 1.736438 1.715311 1.983813 32,959,787,000 377,553,862,259.376000 0.037187 0.268502 +21.627157% +13.868060% 0.00079 4,600,400,606,700.760000
30-Sep-2022 1.496910 -0.314836 -17.377472% 1.627073 1.482520 1.768348 27,099,036,000 331,571,349,898.726000 0.130163 0.285827 -46.769161% -29.684231% 0.00069 3,697,791,547,683.200000
30-Jun-2022 1.811745 -0.459477 -20.230391% 2.132682 1.791427 2.150803 50,908,527,000 471,546,216,339.915000 0.320937 0.359376 +43.602850% -12.647149% 0.00078 4,506,467,055,011.710000
31-Mar-2022 2.271222 -0.235301 -9.387562% 2.469440 2.134405 2.479694 35,450,917,000 539,817,774,282.338000 0.198218 0.345289 -7.599031% -8.302336% 0.00082 5,278,702,213,861.140000
31-Dec-2021 2.506524 -0.084882 -3.275504% 2.572654 2.376115 2.578033 38,366,391,000 588,693,049,429.046000 0.066130 0.201918 -23.553867% -22.283408% 0.00084 5,946,894,183,303.530000
30-Sep-2021 2.591405 -0.324772 -11.136903% 2.784864 2.559131 2.798029 50,187,484,000 757,486,963,681.004000 0.193459 0.238898 -41.102344% -16.261046% 0.00084 6,556,172,541,651.210000
30-Jun-2021 2.916177 +0.200154 +7.369373% 2.718995 2.715378 2.933338 85,211,343,000 904,581,353,053.235000 0.197182 0.217961 +1.411262% -15.469628% 0.00088 7,661,396,040,617.070000
31-Mar-2021 2.716023 +0.066370 +2.504839% 2.550192 2.545410 2.897726 84,025,523,000 1,070,125,845,258.880000 0.165831 0.352316 +29.980804% +27.739130% 0.00089 6,776,656,465,309.460000
31-Dec-2020 2.649654 +0.650864 +32.562932% 2.149022 2.090358 2.654025 64,644,563,000 837,743,174,084.600000 0.500632 0.563667 +15.196494% +5.841778% 0.00092 5,931,219,968,276.340000
30-Sep-2020 1.998789 +0.240793 +13.697005% 1.827854 1.804259 2.110651 56,116,780,000 791,505,198,128.641000 0.170935 0.306392 -1.748232% +36.996607% 0.00086 4,742,817,824,241.730000
30-Jun-2020 1.757996 +0.317760 +22.063050% 1.448602 1.387608 1.848784 57,115,288,000 577,755,330,698.113000 0.309394 0.461177 +29.375758% +40.081336% 0.00083 3,837,215,871,187.350000
31-Mar-2020 1.440236 -0.464042 -24.368371% 1.806788 1.181507 1.869187 44,146,824,000 412,442,762,045.649000 0.366552 0.687680 +48.090223% +55.647203% 0.00082 3,208,574,109,005.720000
31-Dec-2019 1.904278 +0.182329 +10.588513% 1.787101 1.742442 1.919771 29,810,762,000 264,985,656,849.277000 0.117177 0.177329 -3.841965% +11.130623% 0.00087 3,822,545,299,679.090000
30-Sep-2019 1.721949 -0.122137 -6.623163% 1.792219 1.579022 1.792219 31,001,842,000 238,445,219,474.376000 0.070270 0.213198 -3.688972% -13.575863% 0.00083 3,426,848,447,946.980000
30-Jun-2019 1.844086 -0.040141 -2.130360% 1.863724 1.745097 1.949186 32,189,296,000 275,901,187,488.177000 0.019639 0.204089 +41.207283% -1.191405% 0.00087 3,800,785,620,316.470000
31-Mar-2019 1.884227 +0.050902 +2.776508% 1.804903 1.746792 1.973207 22,795,776,000 279,227,921,837.831000 0.079324 0.226415 +5.375483% -9.715057% 0.00088 4,145,869,557,256.760000
31-Dec-2018 1.833324 -0.277588 -13.150125% 2.110518 1.783841 2.112737 21,632,903,000 309,274,075,271.820000 0.277194 0.328896 +12.981327% +1.146219% 0.00090 3,945,829,122,430.160000
30-Sep-2018 2.110912 +0.022655 +1.084887% 2.092137 1.998315 2.123119 19,147,326,000 305,769,288,635.815000 0.018775 0.124804 -41.465590% -30.275863% 0.00090 4,267,830,402,349.370000
30-Jun-2018 2.088257 -0.218605 -9.476291% 2.203697 2.061558 2.259222 32,711,231,000 438,541,515,921.160000 0.115440 0.197664 +38.526771% +9.234766% 0.00090 3,948,082,515,640.990000
31-Mar-2018 2.306862 -0.007054 -0.304844% 2.334223 2.213374 2.458948 23,613,653,000 401,466,978,542.830000 0.027361 0.245574 +29.218525% +25.177910% 0.00094 4,608,634,166,470.550000
31-Dec-2017 2.313915 +0.221378 +10.579389% 2.274661 2.261391 2.402196 18,274,201,000 320,717,111,321.725000 0.039255 0.140805 +2.710634% +10.916270% 0.00094 4,981,347,692,641.660000
30-Sep-2017 2.092538 +0.002598 +0.124298% 2.095325 2.018894 2.143836 17,791,927,000 289,152,449,117.026000 0.002788 0.124942 -20.006393% -2.308298% 0.00087 4,343,266,683,272.450000
30-Jun-2017 2.089940 +0.155377 +8.031620% 1.892680 1.850546 2.099560 22,241,686,000 295,984,657,864.505000 0.197260 0.249015 -8.932328% +16.039509% 0.00087 4,053,618,287,705.050000
31-Mar-2017 1.934563 +0.254596 +15.154845% 1.810979 1.805114 1.954435 24,423,251,000 255,072,311,825.553000 0.123584 0.149322 +26.653082% +17.635703% 0.00090 3,851,115,976,357.900000
31-Dec-2016 1.679967 -0.176343 -9.499650% 1.705235 1.600887 1.716419 19,283,582,000 216,832,393,782.266000 0.025268 0.115532 -22.007682% -12.006871% 0.00083 3,328,930,286,423.060000
30-Sep-2016 1.856310 +0.144436 +8.437282% 1.796114 1.766112 1.883796 24,724,976,000 246,419,686,441.293000 0.060196 0.117684 -9.892452% -6.702914% 0.00091 3,885,037,135,643.530000
30-Jun-2016 1.711874 -0.032796 -1.879768% 1.733091 1.644454 1.768278 27,439,406,000 264,123,670,057.936000 0.021217 0.123824 +29.199150% +9.543959% 0.00087 3,480,299,860,120.240000
31-Mar-2016 1.744670 +0.075399 +4.516873% 1.708498 1.589176 1.756252 21,238,070,000 241,112,037,028.852000 0.036172 0.167076 -32.988902% -3.618064% 0.00087 3,767,401,277,129.980000
31-Dec-2015 1.669271 +0.012108 +0.730656% 1.671177 1.633448 1.757283 31,693,362,000 250,163,098,004.317000 0.001906 0.123835 -0.312399% -20.102164% 0.00085 3,433,311,291,546.330000
30-Sep-2015 1.657163 -0.196407 -10.596135% 1.753799 1.520339 1.782116 31,792,682,000 313,103,723,278.458000 0.096636 0.261778 +12.954878% -8.205652% 0.00084 3,653,961,563,269.790000
30-Jun-2015 1.853570 +0.011468 +0.622558% 1.818897 1.794822 1.956641 28,146,356,000 341,092,595,372.807000 0.034673 0.161819 +32.322724% +34.610903% 0.00089 4,198,949,811,891.010000
31-Mar-2015 1.842101 +0.089343 +5.097264% 1.727669 1.693400 1.847607 21,270,992,000 253,391,507,143.562000 0.114432 0.154207 +4.274609% +3.153816% 0.00090 3,896,296,862,787.500000
31-Dec-2014 1.752759 -0.162836 -8.500527% 1.842319 1.721777 1.842319 20,399,014,000 245,644,336,169.767000 0.089560 0.120542 +4.042326% +1.291211% 0.00091 3,693,204,048,859.990000
30-Sep-2014 1.915594 -0.063852 -3.225752% 1.890181 1.882822 1.984809 19,606,457,000 242,512,982,788.963000 0.025414 0.101987 +44.403040% +10.057893% 0.00095 4,082,089,422,029.960000
30-Jun-2014 1.979446 +0.114411 +6.134517% 1.961226 1.912724 1.999595 13,577,593,000 220,350,376,668.267000 0.018220 0.086871 -6.664068% +2.494774% 0.00099 4,002,990,938,209.710000
31-Mar-2014 1.865035 -0.051439 -2.684046% 1.890866 1.771033 1.891598 14,547,016,000 214,986,937,491.181000 0.025830 0.120565 -11.364138% -4.167343% 0.00094 3,593,801,651,246.670000
31-Dec-2013 1.916475 +0.056380 +3.031042% 1.903402 1.855588 1.965965 16,412,111,000 224,335,779,895.078000 0.013073 0.110376 -16.811602% -1.465621% 0.00095 3,863,770,148,640.310000
30-Sep-2013 1.860094 +0.227679 +13.947395% 1.724669 1.685687 1.879711 19,728,846,000 227,672,597,291.244000 0.135425 0.194024 -0.794475% -1.006130% 0.00093 3,557,803,209,820.390000
30-Jun-2013 1.632415 -0.172085 -9.536454% 1.760866 1.551124 1.763800 19,886,842,000 229,986,560,953.244000 0.128451 0.212677 -20.670303% +4.727507% 0.00088 3,132,122,846,380.560000
31-Mar-2013 1.804500 -0.073768 -3.927451% 1.812466 1.735970 1.838333 25,068,597,000 219,604,732,460.371000 0.007965 0.102363 -7.605503% -10.781429% 0.00090 3,454,101,780,299.260000
31-Dec-2012 1.878268 +0.084841 +4.730670% 1.879651 1.746370 1.888417 27,132,132,000 246,142,400,586.869000 0.001383 0.142047 -18.152544% -5.669945% 0.00094 3,379,940,507,317.030000
30-Sep-2012 1.793427 +0.168129 +10.344511% 1.675303 1.580305 1.808278 33,149,634,000 260,937,409,147.659000 0.118124 0.227973 +17.834663% +6.599926% 0.00090 2,993,504,001,545.120000
30-Jun-2012 1.625298 -0.154833 -8.697830% 1.772933 1.557657 1.798689 28,132,328,000 244,781,979,802.224000 0.147635 0.241032 -12.721505% -24.100490% 0.00088 2,666,331,700,154.220000
31-Mar-2012 1.780131 +0.204179 +12.955927% 1.618959 1.600212 1.818349 32,232,829,000 322,507,983,913.691000 0.161172 0.218137 +32.895718% +4.495950% 0.00088 2,935,094,216,899.020000
31-Dec-2011 1.575952 +0.077391 +5.164372% 1.453552 1.431213 1.695071 24,254,227,000 308,632,042,295.942000 0.122400 0.263858 +1.507936% -19.163688% 0.00086 2,551,471,785,929.000000
30-Sep-2011 1.498560 -0.471514 -23.933804% 1.795266 1.392252 1.856914 23,893,922,000 381,798,765,348.399000 0.296706 0.464663 +23.086120% -14.636596% 0.00085 2,200,296,251,164.000000
30-Jun-2011 1.970074 +0.047025 +2.445349% 1.976620 1.883935 2.092722 19,412,361,000 447,262,816,280.643000 0.006546 0.208787 -3.765327% +17.740845% 0.00094 2,859,604,243,646.550000
31-Mar-2011 1.923049 +0.092616 +5.059786% 1.883788 1.718019 1.936157 20,171,899,000 379,870,568,689.949000 0.039261 0.218138 -17.127126% +2.562803% 0.00091 3,218,724,186,215.090000
31-Dec-2010 1.830433 +0.187761 +11.430230% 1.671031 1.639518 1.832191 24,340,774,000 370,378,498,884.416000 0.159402 0.192673 +12.387492% +21.512894% 0.00089 2,775,514,625,613.490000
30-Sep-2010 1.642672 +0.253023 +18.207672% 1.479695 1.447505 1.643531 21,657,903,000 304,805,923,164.490000 0.162977 0.196027 -9.704097% +6.390361% 0.00088 2,363,788,290,499.710000
30-Jun-2010 1.389649 -0.106066 -7.091314% 1.387202 1.254136 1.438311 23,985,477,000 286,497,685,950.318000 0.002447 0.184175 -6.348990% +9.961871% 0.00082 1,920,829,553,227.410000
31-Mar-2010 1.495715 +0.049601 +3.429971% 1.485872 1.368422 1.522548 25,611,552,000 260,542,752,253.150000 0.009843 0.154126 +22.062438% +0.335318% 0.00088 1,764,726,077,929.650000
31-Dec-2009 1.446114 +0.022165 +1.556558% 1.444128 1.305719 1.456907 20,982,337,000 259,672,024,234.020000 0.001985 0.151188 -34.395367% -30.096738% 0.00086 1,463,012,665,319.930000
30-Sep-2009 1.423949 +0.331556 +30.351351% 1.179855 1.172426 1.466528 31,983,011,000 371,473,400,850.962000 0.244094 0.294102 -21.680497% +8.191463% 0.00085 1,191,716,882,552.860000
30-Jun-2009 1.092393 +0.213387 +24.275928% 0.954075 0.944369 1.129870 40,836,586,000 343,348,162,671.961000 0.138318 0.185501 +40.479868% +63.785411% 0.00079 757,395,749,312.498000
31-Mar-2009 0.879006 -0.012016 -1.348579% 0.825526 0.723377 0.915762 29,069,351,000 209,632,933,760.798000 0.053480 0.192385 -8.356902% -24.501452% 0.00073 383,936,132,041.023000
31-Dec-2008 0.891022 -0.309392 -25.773789% 1.151664 0.706941 1.155848 31,720,175,000 277,664,854,991.949000 0.260642 0.448906 +59.703741% +10.580315% 0.00079 189,537,463,549.834000
30-Sep-2008 1.200414 -0.393609 -24.692790% 1.389124 1.133118 1.393890 19,861,886,000 251,097,905,164.503000 0.188709 0.260773 +8.053820% -19.324418% 0.00083 488,775,036,060.584000
30-Jun-2008 1.594023 -0.127179 -7.388947% 1.619453 1.589046 1.809308 18,381,475,000 311,243,994,289.816000 0.025429 0.220262 +1.077472% +0.473484% 0.00095 849,401,597,906.322000
31-Mar-2008 1.721202 -0.306296 -15.107097% 1.910556 1.553061 1.911616 18,185,531,000 309,777,249,494.946000 0.189354 0.358556 -19.237009% -33.636707% 0.00101 1,231,867,026,262.610000
31-Dec-2007 2.027498 -0.100035 -4.701921% 2.082697 1.865192 2.228759 22,517,159,000 466,790,048,092.365000 0.055199 0.363567 -13.141836% +8.732613% 0.00107 1,631,108,082,718.920000
30-Sep-2007 2.127533 +0.239498 +12.685064% 1.903388 1.778194 2.202951 25,924,056,000 429,300,865,668.571000 0.224145 0.424757 -2.657913% +14.408536% 0.00109 2,145,593,268,117.690000
30-Jun-2007 1.888035 +0.343754 +22.259846% 1.576816 1.572886 1.964093 26,631,909,000 375,234,997,293.071000 0.311218 0.391207 +84.521681% +89.078790% 0.00108 1,700,309,603,682.380000
31-Mar-2007 1.544280 +0.001020 +0.066122% 1.529758 1.430023 1.563938 14,432,943,000 198,454,304,699.164000 0.014523 0.133915 +1.533412% +5.984560% 0.00106 1,300,984,902,190.320000
31-Dec-2006 1.543260 +0.093260 +6.431712% 1.474201 1.402496 1.555148 14,214,969,000 187,248,316,299.019000 0.069059 0.152652 +5.134339% +4.169441% 0.00108 1,115,696,912,318.050000
30-Sep-2006 1.450000 +0.084384 +6.179207% 1.368757 1.301597 1.458014 13,520,767,000 179,753,595,897.675000 0.081243 0.156418 -18.769423% -23.325990% 0.00106 912,447,631,634.706000
30-Jun-2006 1.365616 -0.034158 -2.440232% 1.436472 1.256949 1.544391 16,644,923,000 234,438,757,907.998000 0.070856 0.287442 -32.216815% -19.277247% 0.00105 730,685,384,858.531000
31-Mar-2006 1.399773 +0.030536 +2.230136% 1.424194 1.323618 1.468352 24,556,124,000 290,424,629,877.618000 0.024421 0.144734 -19.096942% +8.840597% 0.00103 942,369,748,790.715000
31-Dec-2005 1.369238 +0.199015 +17.006622% 1.219009 1.128876 1.372980 30,352,529,000 266,834,836,212.130000 0.150228 0.244104 -6.553879% +28.002852% 0.00099 1,188,617,411,157.880000
30-Sep-2005 1.170222 +0.196155 +20.137690% 0.961817 0.960686 1.187196 32,481,315,000 208,460,070,921.907000 0.208405 0.226509 +36.892456% +64.202751% 0.00096 889,978,690,818.141000
30-Jun-2005 0.974068 +0.024530 +2.583338% 0.931188 0.872348 0.976725 23,727,615,000 126,952,849,275.332000 0.042879 0.104377 -20.585724% -23.396641% 0.00097 687,049,785,507.085000
31-Mar-2005 0.949538 +0.083998 +9.704732% 0.881023 0.851691 1.007945 29,878,274,000 165,727,522,123.915000 0.068515 0.156254 +49.959951% +26.262600% 0.00098 570,010,156,342.254000
31-Dec-2004 0.865540 +0.140005 +19.296846% 0.807168 0.773848 0.865849 19,924,169,000 131,256,224,519.405000 0.058371 0.092001 -9.583546% +36.739109% 0.00097 397,213,253,792.009000
30-Sep-2004 0.725534 +0.044607 +6.550936% 0.681885 0.620321 0.749948 22,035,999,000 95,990,258,905.301600 0.043649 0.129626 -7.978113% -26.856135% 0.00087 239,176,473,501.308000
30-Jun-2004 0.680927 -0.090089 -11.684398% 0.761508 0.621274 0.814142 23,946,476,000 131,234,873,483.465000 0.080581 0.192868 -11.125444% -5.146521% 0.00087 142,813,980,069.248000
31-Mar-2004 0.771016 +0.090890 +13.363692% 0.714764 0.712461 0.797434 26,944,130,000 138,355,361,646.248000 0.056252 0.084974 -11.803178% +4.214227% 0.00088 276,928,526,269.728000
31-Dec-2003 0.680126 +0.072530 +11.937215% 0.579253 0.577701 0.691493 30,550,001,000 132,760,531,879.251000 0.100872 0.113792 +4.369979% +8.073075% 0.00084 132,760,531,879.251000
30-Sep-2003 0.607596 0.580531 0.577831 0.675854 29,270,870,000 122,843,299,651.593000 0.027064 0.098023 0.00087 0.000000