|
 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 | | 2002-04-26 | 869,65 | 649.000 | 878,32 | 864,06 | 871,54 | 00:00:00 | | 2002-04-29 | 838,51 | 584.400 | 863,10 | 833,42 | 848,52 | 00:00:00 | | 2002-04-30 | 842,34 | 992.200 | 847,19 | 829,16 | 840,31 | 00:00:00 | | 2002-05-02 | 859,86 | 695.000 | 860,72 | 844,20 | 855,41 | 00:00:00 | | 2002-05-03 | 856,72 | 630.200 | 859,32 | 836,71 | 852,04 | 00:00:00 | | 2002-05-06 | 826,87 | 493.800 | 843,57 | 826,87 | 840,93 | 00:00:00 | | 2002-05-07 | 826,34 | 564.400 | 826,34 | 811,66 | 814,06 | 00:00:00 | | 2002-05-08 | 844,67 | 658.800 | 850,90 | 837,26 | 839,02 | 00:00:00 | | 2002-05-09 | 838,67 | 968.400 | 869,45 | 838,67 | 865,30 | 00:00:00 | | 2002-05-10 | 817,93 | 447.600 | 842,33 | 812,80 | 835,03 | 00:00:00 | | 2002-05-13 | 821,89 | 414.200 | 827,03 | 804,91 | 808,97 | 00:00:00 | | 2002-05-14 | 837,37 | 702.600 | 839,80 | 826,96 | 834,49 | 00:00:00 | | 2002-05-15 | 862,62 | 625.600 | 866,03 | 850,58 | 850,58 | 00:00:00 | | 2002-05-16 | 858,04 | 881.800 | 867,21 | 856,70 | 861,95 | 00:00:00 | | 2002-05-17 | 875,03 | 862.000 | 878,39 | 866,70 | 867,44 | 00:00:00 | | 2002-05-20 | 865,78 | 620.200 | 878,68 | 865,11 | 876,37 | 00:00:00 | | 2002-05-21 | 837,56 | 740.600 | 862,92 | 836,62 | 858,42 | 00:00:00 | | 2002-05-22 | 863,06 | 664.400 | 863,06 | 829,50 | 837,59 | 00:00:00 | | 2002-05-23 | 845,51 | 952.200 | 863,16 | 844,15 | 858,50 | 00:00:00 | | 2002-05-24 | 854,57 | 786.400 | 861,03 | 851,01 | 853,41 | 00:00:00 | | 2002-05-27 | 840,57 | 618.400 | 860,37 | 836,89 | 850,12 | 00:00:00 | | 2002-05-28 | 848,80 | 806.600 | 849,34 | 834,64 | 845,78 | 00:00:00 | | 2002-05-29 | 835,19 | 839.200 | 838,73 | 821,81 | 838,73 | 00:00:00 | | 2002-05-30 | 815,61 | 589.200 | 831,52 | 812,12 | 825,84 | 00:00:00 | | 2002-05-31 | 796,40 | 686.800 | 820,51 | 794,92 | 815,14 | 00:00:00 | | 2002-06-03 | 804,93 | 566.800 | 807,15 | 787,04 | 793,53 | 00:00:00 | | 2002-06-04 | 806,33 | 584.400 | 807,19 | 785,58 | 789,00 | 00:00:00 | | 2002-06-05 | 809,59 | 703.400 | 818,55 | 808,08 | 813,04 | 00:00:00 | | 2002-06-07 | 795,16 | 833.200 | 799,26 | 788,12 | 793,90 | 00:00:00 | | 2002-06-10 | 811,90 | 1.128.200 | 814,69 | 802,02 | 803,18 | 00:00:00 | | 2002-06-11 | 815,33 | 952.200 | 816,17 | 803,20 | 810,08 | 00:00:00 | | 2002-06-12 | 823,06 | 615.800 | 823,06 | 807,37 | 809,53 | 00:00:00 | | 2002-06-14 | 822,01 | 596.600 | 832,26 | 820,20 | 820,43 | 00:00:00 | | 2002-06-17 | 809,16 | 645.200 | 828,07 | 809,16 | 824,18 | 00:00:00 | | 2002-06-18 | 809,40 | 661.400 | 827,49 | 809,39 | 824,25 | 00:00:00 | | 2002-06-19 | 776,37 | 687.800 | 814,25 | 770,48 | 806,36 | 00:00:00 | | 2002-06-20 | 776,81 | 834.600 | 779,93 | 764,53 | 769,83 | 00:00:00 | | 2002-06-21 | 778,53 | 773.200 | 783,35 | 758,95 | 767,50 | 00:00:00 | | 2002-06-24 | 767,92 | 614.200 | 773,83 | 755,81 | 767,83 | 00:00:00 | | 2002-06-25 | 755,92 | 660.800 | 778,68 | 753,82 | 773,75 | 00:00:00 | | 2002-06-26 | 701,87 | 605.400 | 735,44 | 699,15 | 735,44 | 00:00:00 | | 2002-06-27 | 710,43 | 894.800 | 722,06 | 703,52 | 717,89 | 00:00:00 | | 2002-06-28 | 742,72 | 641.000 | 747,62 | 722,63 | 723,73 | 00:00:00 | | 2002-07-02 | 746,23 | 430.000 | 750,60 | 720,70 | 722,58 | 00:00:00 | | 2002-07-03 | 753,36 | 416.000 | 756,06 | 733,57 | 740,86 | 00:00:00 | | 2002-07-04 | 768,74 | 1.420.600 | 768,74 | 754,42 | 762,16 | 00:00:00 | | 2002-07-05 | 787,83 | 989.000 | 797,42 | 768,51 | 768,51 | 00:00:00 | | 2002-07-08 | 783,35 | 972.600 | 807,36 | 778,78 | 807,12 | 00:00:00 | | 2002-07-09 | 801,99 | 1.480.400 | 801,99 | 784,13 | 787,83 | 00:00:00 | | 2002-07-10 | 794,71 | 731.600 | 802,75 | 790,45 | 795,02 | 00:00:00 | | 2002-07-11 | 764,88 | 1.136.200 | 782,75 | 764,88 | 782,75 | 00:00:00 | | 2002-07-12 | 792,93 | 1.805.000 | 793,44 | 776,45 | 780,49 | 00:00:00 | | 2002-07-15 | 783,52 | 1.763.600 | 799,87 | 780,30 | 787,65 | 00:00:00 | | 2002-07-16 | 771,45 | 1.977.400 | 792,61 | 767,87 | 785,28 | 00:00:00 | | 2002-07-18 | 773,85 | 1.804.800 | 780,28 | 770,86 | 774,25 | 00:00:00 | | 2002-07-19 | 754,62 | 2.149.000 | 761,68 | 744,36 | 759,41 | 00:00:00 | | 2002-07-22 | 720,90 | 1.445.400 | 736,58 | 719,38 | 724,49 | 00:00:00 | | 2002-07-23 | 743,52 | 2.379.200 | 743,52 | 709,37 | 715,81 | 00:00:00 | | 2002-07-24 | 721,41 | 1.965.400 | 726,23 | 715,10 | 723,76 | 00:00:00 | | 2002-07-25 | 723,52 | 1.359.000 | 752,78 | 723,52 | 752,78 | 00:00:00 | | 2002-07-26 | 697,84 | 964.800 | 722,92 | 688,68 | 716,97 | 00:00:00 | | 2002-07-29 | 700,35 | 1.983.800 | 707,98 | 694,95 | 704,08 | 00:00:00 | | 2002-07-30 | 724,08 | 1.415.800 | 731,31 | 722,23 | 722,58 | 00:00:00 | | 2002-07-31 | 717,99 | 1.956.000 | 727,58 | 717,42 | 725,03 | 00:00:00 | | 2002-08-01 | 707,80 | 1.385.200 | 721,31 | 702,44 | 720,99 | 00:00:00 | | 2002-08-02 | 700,68 | 1.611.200 | 704,09 | 689,38 | 693,95 | 00:00:00 | | 2002-08-05 | 675,76 | 1.645.400 | 692,12 | 672,59 | 690,77 | 00:00:00 | | 2002-08-06 | 673,78 | 1.421.800 | 674,76 | 660,94 | 660,94 | 00:00:00 | | 2002-08-07 | 679,37 | 1.028.800 | 689,45 | 677,63 | 685,06 | 00:00:00 | | 2002-08-08 | 684,49 | 981.600 | 687,53 | 677,85 | 684,40 | 00:00:00 | | 2002-08-09 | 692,45 | 1.457.200 | 705,75 | 691,87 | 699,09 | 00:00:00 | | 2002-08-12 | 695,39 | 827.000 | 702,83 | 692,48 | 693,99 | 00:00:00 | | 2002-08-13 | 708,63 | 803.000 | 708,71 | 693,31 | 695,14 | 00:00:00 | | 2002-08-14 | 711,24 | 862.400 | 713,72 | 697,74 | 699,29 | 00:00:00 | | 2002-08-16 | 718,29 | 796.000 | 729,21 | 715,98 | 724,33 | 00:00:00 | | 2002-08-19 | 717,58 | 1.144.800 | 729,05 | 713,30 | 722,85 | 00:00:00 | | 2002-08-20 | 736,70 | 1.700.600 | 740,25 | 730,69 | 732,62 | 00:00:00 | | 2002-08-21 | 745,12 | 1.508.200 | 746,51 | 731,45 | 734,42 | 00:00:00 | | 2002-08-22 | 745,75 | 1.315.600 | 752,43 | 743,34 | 749,30 | 00:00:00 | | 2002-08-23 | 740,51 | 824.200 | 753,50 | 738,81 | 748,10 | 00:00:00 | | 2002-08-26 | 734,79 | 685.200 | 737,30 | 730,37 | 731,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
