Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 30, 2003 632.15 635.81 627.02 633.42 470,200 +0.99(+0.16%) May 29, 2003 624.10 636.20 623.01 632.43 454,400 +4.07(+0.65%) May 28, 2003 629.19 630.92 622.53 628.36 604,000 +14.06(+2.29%) May 27, 2003 619.86 620.00 609.05 614.30 470,000 -3.35(-0.54%) May 26, 2003 611.15 621.65 607.76 617.65 483,800 +6.14(+1.00%) May 23, 2003 602.80 612.07 601.03 611.51 441,200 +16.13(+2.71%) May 22, 2003 599.06 607.98 591.73 595.38 449,000 -5.19(-0.86%) May 21, 2003 599.55 603.24 596.29 600.57 442,400 -1.51(-0.25%) May 20, 2003 585.86 602.09 584.62 602.08 421,600 +5.72(+0.96%) May 19, 2003 603.77 603.77 592.84 596.36 350,400 -14.45(-2.37%) May 16, 2003 619.12 622.64 607.74 610.81 506,400 -8.54(-1.38%) May 15, 2003 613.63 620.45 605.62 619.35 634,600 +9.38(+1.54%) May 14, 2003 610.63 616.82 606.06 609.97 484,400 -4.10(-0.67%) May 13, 2003 631.82 633.81 613.25 614.07 614,400 -16.97(-2.69%) May 12, 2003 631.90 637.19 630.14 631.04 656,000 +11.93(+1.93%) May 09, 2003 612.25 619.25 608.41 619.11 588,200 +1.03(+0.17%) May 07, 2003 610.87 618.48 606.88 618.08 513,400 +13.75(+2.28%) May 06, 2003 603.05 609.72 602.29 604.33 570,800 +6.89(+1.15%) May 02, 2003 600.47 602.62 582.87 597.44 437,600 -1.91(-0.32%) Apr 30, 2003 597.23 604.21 593.16 599.35 452,200 +1.99(+0.33%) Apr 29, 2003 580.44 599.10 579.11 597.36 529,800 +28.34(+4.98%) Apr 28, 2003 559.03 573.34 556.15 569.02 467,200 +2.39(+0.42%) Apr 25, 2003 578.20 578.20 560.53 566.63 660,800 -21.72(-3.69%) Apr 24, 2003 598.20 600.93 584.43 588.35 692,400 -9.74(-1.63%) Apr 23, 2003 609.20 611.92 597.93 598.09 748,000 -5.23(-0.87%) Apr 22, 2003 614.98 614.98 601.85 603.32 773,200 -17.51(-2.82%) Apr 21, 2003 623.89 627.50 615.77 620.83 752,400 -3.94(-0.63%) Apr 18, 2003 623.17 625.13 616.29 624.77 840,000 +12.05(+1.97%) Apr 17, 2003 614.67 619.62 611.94 612.72 789,800 -8.62(-1.39%) Apr 16, 2003 616.32 625.01 614.45 621.34 894,600 +16.35(+2.70%) Apr 15, 2003 606.60 608.19 599.15 604.99 789,400 +10.59(+1.78%) Apr 14, 2003 590.04 603.41 588.91 594.40 719,600 +11.43(+1.96%) Apr 11, 2003 577.09 597.02 574.30 582.97 900,400 +5.24(+0.91%) Apr 10, 2003 569.51 578.56 565.83 577.73 741,400 +8.26(+1.45%) Apr 09, 2003 581.30 582.60 569.47 569.47 762,000 -17.85(-3.04%) Apr 08, 2003 576.46 593.09 574.16 587.32 861,400 +1.42(+0.24%) Apr 07, 2003 566.93 589.34 563.26 585.90 797,000 +27.89(+5.00%) Apr 05, 2003 540.26 558.84 536.70 558.01 550,400 +12.77(+2.34%) Apr 04, 2003 555.73 556.21 543.58 545.24 626,800 +2.32(+0.43%) Apr 03, 2003 540.92 543.54 533.13 542.92 639,600 +4.36(+0.81%) Apr 02, 2003 529.07 538.68 525.51 538.56 525,200 +2.86(+0.53%) Apr 01, 2003 547.75 549.32 534.23 535.70 545,000 +0.00(+0.00%) Mar 31, 2003 547.75 549.32 534.23 535.70 0 -20.63(-3.71%) Mar 29, 2003 552.13 556.33 544.67 556.33 484,400 +7.07(+1.29%) Mar 28, 2003 550.54 551.80 546.46 549.26 604,600 -5.53(-1.00%) Mar 27, 2003 562.20 565.50 551.41 554.79 890,600 -0.19(-0.03%) Mar 26, 2003 550.55 558.44 550.28 554.98 882,000 -14.87(-2.61%) Mar 25, 2003 579.08 579.08 568.27 569.85 876,000 +0.00(+0.00%) Mar 24, 2003 579.08 579.08 568.27 569.85 0 -5.92(-1.03%) Mar 22, 2003 569.67 576.95 565.34 575.77 822,400 +7.31(+1.29%) Mar 21, 2003 553.63 568.66 548.45 568.46 1,076,200 +26.68(+4.92%) Mar 20, 2003 534.86 546.68 534.64 541.78 615,600 +4.47(+0.83%) Mar 19, 2003 536.69 539.30 526.86 537.31 682,800 +22.07(+4.28%) Mar 18, 2003 535.79 535.79 512.30 515.24 640,200 +0.00(+0.00%) Mar 17, 2003 535.79 535.79 512.30 515.24 0 -22.41(-4.17%) Mar 15, 2003 547.29 548.45 534.51 537.65 759,000 +5.87(+1.10%) Mar 14, 2003 530.86 531.78 514.43 531.78 679,600 -0.03(-0.01%) Mar 13, 2003 531.17 534.76 524.53 531.81 793,800 -0.72(-0.14%) Mar 12, 2003 531.78 538.62 530.55 532.53 657,800 -11.71(-2.15%) Mar 11, 2003 545.54 548.29 541.29 544.24 607,000 +0.00(+0.00%) Mar 10, 2003 545.54 548.29 541.29 544.24 0 -1.78(-0.33%) Mar 08, 2003 547.89 555.38 544.09 546.02 635,000 -9.31(-1.68%) Mar 07, 2003 564.74 564.87 551.80 555.33 735,600 -4.93(-0.88%) Mar 06, 2003 567.30 567.53 557.68 560.26 764,000 -16.32(-2.83%) Mar 05, 2003 581.09 581.68 573.15 576.58 584,600 -13.46(-2.28%) Mar 04, 2003 578.50 590.55 577.54 590.04 605,600 +0.00(+0.00%) Mar 03, 2003 578.50 590.55 577.54 590.04 0 +14.61(+2.54%) 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.