|
 KOSPI - Korea Composite Stock Price Index - [Ticker: ^KS11] |     | | Última Transacción | 2.556,470 | Hora de Cotización | 2017-11-01 - 22:03:00 | | Variación | +33,040 (+1,310%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.556,470 | Mínimo | 2.535,830 | | Volumen | 361.796 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2.523,430 | PER | 0,00% | | Apertura | 2.535,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^KS11 desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-18 | 709,22 | 1.236.800 | 711,81 | 695,56 | 698,75 | 00:00:00 | | 2002-12-20 | 709,44 | 901.000 | 712,50 | 702,62 | 705,05 | 00:00:00 | | 2002-12-23 | 691,38 | 742.800 | 713,32 | 690,23 | 711,72 | 00:00:00 | | 2002-12-24 | 677,82 | 728.600 | 692,07 | 673,98 | 688,24 | 00:00:00 | | 2002-12-26 | 671,89 | 775.600 | 679,47 | 667,10 | 674,40 | 00:00:00 | | 2002-12-27 | 656,92 | 798.000 | 668,10 | 655,69 | 658,23 | 00:00:00 | | 2002-12-30 | 627,55 | 650.400 | 652,07 | 613,76 | 652,07 | 00:00:00 | | 2003-01-02 | 635,17 | 742.800 | 637,10 | 623,75 | 633,03 | 00:00:00 | | 2003-01-03 | 661,10 | 1.005.800 | 662,40 | 649,62 | 651,59 | 00:00:00 | | 2003-01-06 | 666,71 | 721.800 | 667,71 | 657,61 | 665,10 | 00:00:00 | | 2003-01-07 | 652,20 | 690.200 | 679,30 | 652,14 | 679,00 | 00:00:00 | | 2003-01-08 | 651,72 | 604.800 | 660,39 | 650,93 | 655,97 | 00:00:00 | | 2003-01-09 | 630,40 | 627.200 | 644,43 | 630,40 | 643,50 | 00:00:00 | | 2003-01-10 | 628,36 | 700.800 | 644,48 | 618,68 | 643,28 | 00:00:00 | | 2003-01-13 | 648,06 | 847.800 | 648,06 | 624,46 | 627,01 | 00:00:00 | | 2003-01-14 | 650,05 | 712.800 | 652,63 | 639,91 | 645,66 | 00:00:00 | | 2003-01-15 | 648,29 | 582.200 | 659,05 | 643,52 | 656,23 | 00:00:00 | | 2003-01-16 | 648,69 | 484.200 | 649,54 | 635,79 | 639,56 | 00:00:00 | | 2003-01-17 | 636,46 | 640.400 | 649,10 | 636,46 | 640,31 | 00:00:00 | | 2003-01-20 | 634,50 | 480.800 | 634,91 | 626,41 | 627,78 | 00:00:00 | | 2003-01-21 | 632,86 | 471.000 | 636,04 | 624,46 | 635,67 | 00:00:00 | | 2003-01-22 | 622,49 | 525.200 | 631,66 | 617,43 | 627,11 | 00:00:00 | | 2003-01-23 | 625,18 | 507.600 | 626,98 | 615,11 | 622,54 | 00:00:00 | | 2003-01-24 | 609,43 | 444.600 | 629,79 | 604,74 | 625,69 | 00:00:00 | | 2003-01-27 | 593,09 | 384.200 | 597,82 | 587,72 | 597,82 | 00:00:00 | | 2003-01-28 | 600,56 | 345.200 | 600,56 | 589,51 | 590,54 | 00:00:00 | | 2003-01-29 | 583,35 | 562.800 | 602,18 | 581,13 | 601,25 | 00:00:00 | | 2003-01-30 | 591,86 | 510.800 | 593,70 | 586,03 | 589,07 | 00:00:00 | | 2003-02-03 | 600,41 | 425.200 | 602,85 | 586,14 | 591,88 | 00:00:00 | | 2003-02-04 | 603,78 | 709.200 | 605,59 | 596,78 | 602,29 | 00:00:00 | | 2003-02-05 | 600,68 | 755.800 | 606,70 | 595,39 | 598,34 | 00:00:00 | | 2003-02-06 | 589,50 | 519.800 | 603,55 | 586,43 | 601,74 | 00:00:00 | | 2003-02-07 | 577,48 | 466.800 | 587,70 | 571,20 | 587,68 | 00:00:00 | | 2003-02-10 | 577,25 | 459.000 | 579,71 | 571,96 | 573,09 | 00:00:00 | | 2003-02-11 | 575,98 | 563.200 | 585,71 | 561,69 | 582,47 | 00:00:00 | | 2003-02-12 | 583,29 | 353.600 | 583,29 | 572,46 | 572,87 | 00:00:00 | | 2003-02-13 | 575,67 | 402.000 | 585,74 | 572,42 | 584,97 | 00:00:00 | | 2003-02-14 | 575,24 | 533.800 | 577,09 | 567,46 | 574,89 | 00:00:00 | | 2003-02-17 | 601,87 | 648.000 | 602,23 | 588,22 | 590,39 | 00:00:00 | | 2003-02-18 | 603,45 | 547.200 | 606,40 | 593,76 | 602,57 | 00:00:00 | | 2003-02-19 | 600,83 | 531.000 | 616,79 | 600,51 | 613,15 | 00:00:00 | | 2003-02-20 | 605,51 | 1.036.000 | 606,22 | 597,97 | 601,29 | 00:00:00 | | 2003-02-21 | 603,60 | 799.000 | 605,26 | 597,04 | 605,26 | 00:00:00 | | 2003-02-24 | 616,29 | 615.400 | 619,45 | 608,77 | 608,77 | 00:00:00 | | 2003-02-25 | 592,25 | 525.000 | 605,34 | 592,25 | 604,67 | 00:00:00 | | 2003-02-26 | 590,26 | 567.600 | 597,69 | 588,94 | 594,42 | 00:00:00 | | 2003-02-27 | 582,46 | 562.600 | 585,33 | 576,07 | 580,91 | 00:00:00 | | 2003-02-28 | 575,43 | 596.200 | 587,94 | 573,30 | 586,07 | 00:00:00 | | 2003-03-03 | 590,04 | 605.600 | 590,55 | 577,54 | 578,50 | 00:00:00 | | 2003-03-04 | 576,58 | 584.600 | 581,68 | 573,15 | 581,09 | 00:00:00 | | 2003-03-05 | 560,26 | 764.000 | 567,53 | 557,68 | 567,30 | 00:00:00 | | 2003-03-06 | 555,33 | 735.600 | 564,87 | 551,80 | 564,74 | 00:00:00 | | 2003-03-07 | 546,02 | 635.000 | 555,38 | 544,09 | 547,89 | 00:00:00 | | 2003-03-10 | 544,24 | 607.000 | 548,29 | 541,29 | 545,54 | 00:00:00 | | 2003-03-11 | 532,53 | 657.800 | 538,62 | 530,55 | 531,78 | 00:00:00 | | 2003-03-12 | 531,81 | 793.800 | 534,76 | 524,53 | 531,17 | 00:00:00 | | 2003-03-13 | 531,78 | 679.600 | 531,78 | 514,43 | 530,86 | 00:00:00 | | 2003-03-14 | 537,65 | 759.000 | 548,45 | 534,51 | 547,29 | 00:00:00 | | 2003-03-17 | 515,24 | 640.200 | 535,79 | 512,30 | 535,79 | 00:00:00 | | 2003-03-18 | 537,31 | 682.800 | 539,30 | 526,86 | 536,69 | 00:00:00 | | 2003-03-19 | 541,78 | 615.600 | 546,68 | 534,64 | 534,86 | 00:00:00 | | 2003-03-20 | 568,46 | 1.076.200 | 568,66 | 548,45 | 553,63 | 00:00:00 | | 2003-03-21 | 575,77 | 822.400 | 576,95 | 565,34 | 569,67 | 00:00:00 | | 2003-03-24 | 569,85 | 876.000 | 579,08 | 568,27 | 579,08 | 00:00:00 | | 2003-03-25 | 554,98 | 882.000 | 558,44 | 550,28 | 550,55 | 00:00:00 | | 2003-03-26 | 554,79 | 890.600 | 565,50 | 551,41 | 562,20 | 00:00:00 | | 2003-03-27 | 549,26 | 604.600 | 551,80 | 546,46 | 550,54 | 00:00:00 | | 2003-03-28 | 556,33 | 484.400 | 556,33 | 544,67 | 552,13 | 00:00:00 | | 2003-03-31 | 535,70 | 545.000 | 549,32 | 534,23 | 547,75 | 00:00:00 | | 2003-04-01 | 538,56 | 525.200 | 538,68 | 525,51 | 529,07 | 00:00:00 | | 2003-04-02 | 542,92 | 639.600 | 543,54 | 533,13 | 540,92 | 00:00:00 | | 2003-04-03 | 545,24 | 626.800 | 556,21 | 543,58 | 555,73 | 00:00:00 | | 2003-04-04 | 558,01 | 550.400 | 558,84 | 536,70 | 540,26 | 00:00:00 | | 2003-04-07 | 585,90 | 797.000 | 589,34 | 563,26 | 566,93 | 00:00:00 | | 2003-04-08 | 587,32 | 861.400 | 593,09 | 574,16 | 576,46 | 00:00:00 | | 2003-04-09 | 569,47 | 762.000 | 582,60 | 569,47 | 581,30 | 00:00:00 | | 2003-04-10 | 577,73 | 741.400 | 578,56 | 565,83 | 569,51 | 00:00:00 | | 2003-04-11 | 582,97 | 900.400 | 597,02 | 574,30 | 577,09 | 00:00:00 | | 2003-04-14 | 594,40 | 719.600 | 603,41 | 588,91 | 590,04 | 00:00:00 | | 2003-04-15 | 604,99 | 789.400 | 608,19 | 599,15 | 606,60 | 00:00:00 | | 2003-04-16 | 621,34 | 894.600 | 625,01 | 614,45 | 616,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
