|
 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 | | 2002-08-26 | 734,79 | 685.200 | 737,30 | 730,37 | 731,82 | 00:00:00 | | 2002-08-27 | 724,17 | 699.600 | 737,51 | 723,49 | 737,09 | 00:00:00 | | 2002-08-28 | 724,05 | 652.800 | 732,11 | 718,35 | 718,35 | 00:00:00 | | 2002-08-29 | 724,94 | 1.105.400 | 724,94 | 717,04 | 720,56 | 00:00:00 | | 2002-08-30 | 736,40 | 805.600 | 736,40 | 721,02 | 726,25 | 00:00:00 | | 2002-09-02 | 751,98 | 673.400 | 751,98 | 738,09 | 739,84 | 00:00:00 | | 2002-09-03 | 740,59 | 780.400 | 755,44 | 740,41 | 752,86 | 00:00:00 | | 2002-09-04 | 723,05 | 593.400 | 728,87 | 717,09 | 726,58 | 00:00:00 | | 2002-09-05 | 720,98 | 578.400 | 731,26 | 720,74 | 730,97 | 00:00:00 | | 2002-09-06 | 708,73 | 655.000 | 720,15 | 707,21 | 716,25 | 00:00:00 | | 2002-09-09 | 697,89 | 904.400 | 716,72 | 696,15 | 714,58 | 00:00:00 | | 2002-09-10 | 713,30 | 636.400 | 713,30 | 701,67 | 701,67 | 00:00:00 | | 2002-09-11 | 724,71 | 582.400 | 726,26 | 716,34 | 717,97 | 00:00:00 | | 2002-09-12 | 739,22 | 688.200 | 739,22 | 722,84 | 725,43 | 00:00:00 | | 2002-09-13 | 718,17 | 1.242.200 | 727,43 | 716,49 | 726,13 | 00:00:00 | | 2002-09-16 | 704,38 | 839.600 | 721,71 | 700,75 | 721,45 | 00:00:00 | | 2002-09-17 | 726,80 | 662.800 | 726,84 | 709,73 | 715,16 | 00:00:00 | | 2002-09-18 | 703,87 | 568.600 | 710,00 | 699,77 | 708,06 | 00:00:00 | | 2002-09-19 | 704,12 | 439.800 | 715,16 | 702,02 | 705,11 | 00:00:00 | | 2002-09-23 | 679,43 | 488.600 | 693,26 | 677,17 | 692,14 | 00:00:00 | | 2002-09-24 | 672,28 | 582.600 | 677,75 | 665,98 | 667,21 | 00:00:00 | | 2002-09-25 | 657,96 | 504.400 | 669,73 | 651,93 | 669,36 | 00:00:00 | | 2002-09-26 | 662,41 | 624.200 | 676,42 | 659,20 | 672,91 | 00:00:00 | | 2002-09-27 | 663,72 | 1.083.800 | 672,26 | 660,53 | 665,20 | 00:00:00 | | 2002-09-30 | 646,42 | 505.800 | 648,84 | 639,74 | 645,28 | 00:00:00 | | 2002-10-01 | 652,13 | 481.400 | 652,24 | 637,77 | 637,81 | 00:00:00 | | 2002-10-02 | 648,10 | 755.600 | 666,97 | 646,45 | 666,77 | 00:00:00 | | 2002-10-04 | 650,92 | 777.600 | 654,70 | 638,00 | 642,43 | 00:00:00 | | 2002-10-07 | 627,40 | 605.800 | 644,32 | 627,16 | 644,32 | 00:00:00 | | 2002-10-08 | 634,84 | 581.000 | 634,84 | 623,06 | 626,09 | 00:00:00 | | 2002-10-09 | 619,94 | 568.200 | 637,01 | 618,75 | 637,01 | 00:00:00 | | 2002-10-10 | 584,04 | 680.200 | 613,97 | 584,04 | 610,68 | 00:00:00 | | 2002-10-11 | 587,51 | 690.000 | 604,47 | 576,49 | 602,88 | 00:00:00 | | 2002-10-14 | 614,27 | 580.000 | 617,16 | 603,80 | 604,43 | 00:00:00 | | 2002-10-15 | 629,57 | 787.200 | 634,44 | 613,09 | 620,76 | 00:00:00 | | 2002-10-16 | 636,25 | 1.193.000 | 641,58 | 631,37 | 641,12 | 00:00:00 | | 2002-10-17 | 644,66 | 1.284.000 | 647,79 | 625,67 | 633,46 | 00:00:00 | | 2002-10-18 | 670,79 | 1.153.000 | 674,19 | 657,03 | 660,67 | 00:00:00 | | 2002-10-21 | 652,67 | 1.609.200 | 668,31 | 652,67 | 666,51 | 00:00:00 | | 2002-10-22 | 639,27 | 1.076.600 | 665,85 | 632,45 | 665,54 | 00:00:00 | | 2002-10-23 | 657,43 | 1.695.000 | 657,54 | 631,24 | 640,56 | 00:00:00 | | 2002-10-24 | 654,98 | 1.661.800 | 666,21 | 650,70 | 661,47 | 00:00:00 | | 2002-10-25 | 655,88 | 1.000.200 | 662,32 | 646,09 | 646,10 | 00:00:00 | | 2002-10-28 | 678,14 | 1.234.800 | 680,07 | 664,54 | 666,96 | 00:00:00 | | 2002-10-29 | 673,18 | 1.633.000 | 682,81 | 672,47 | 675,09 | 00:00:00 | | 2002-10-30 | 658,03 | 1.340.400 | 672,83 | 651,86 | 672,43 | 00:00:00 | | 2002-10-31 | 658,92 | 1.030.200 | 670,18 | 653,11 | 664,80 | 00:00:00 | | 2002-11-01 | 647,65 | 813.400 | 657,12 | 646,15 | 652,34 | 00:00:00 | | 2002-11-04 | 672,68 | 1.714.000 | 672,68 | 658,00 | 661,24 | 00:00:00 | | 2002-11-05 | 664,90 | 1.252.200 | 674,65 | 660,97 | 672,72 | 00:00:00 | | 2002-11-06 | 682,56 | 1.257.800 | 683,36 | 672,50 | 673,94 | 00:00:00 | | 2002-11-07 | 681,27 | 831.400 | 688,47 | 674,34 | 678,76 | 00:00:00 | | 2002-11-08 | 674,85 | 684.600 | 674,87 | 664,24 | 668,06 | 00:00:00 | | 2002-11-11 | 657,78 | 657.800 | 669,16 | 654,65 | 669,16 | 00:00:00 | | 2002-11-12 | 654,43 | 899.400 | 656,60 | 643,39 | 644,67 | 00:00:00 | | 2002-11-13 | 653,85 | 715.400 | 658,50 | 646,76 | 656,13 | 00:00:00 | | 2002-11-14 | 652,15 | 629.600 | 659,73 | 650,45 | 656,41 | 00:00:00 | | 2002-11-15 | 672,95 | 1.059.400 | 673,50 | 665,34 | 669,15 | 00:00:00 | | 2002-11-18 | 667,13 | 671.400 | 678,12 | 665,63 | 672,92 | 00:00:00 | | 2002-11-19 | 671,44 | 1.511.400 | 672,70 | 663,13 | 663,35 | 00:00:00 | | 2002-11-20 | 682,00 | 1.134.200 | 682,83 | 666,71 | 669,18 | 00:00:00 | | 2002-11-21 | 690,38 | 862.200 | 699,29 | 689,86 | 695,37 | 00:00:00 | | 2002-11-22 | 692,87 | 737.600 | 704,38 | 692,49 | 703,98 | 00:00:00 | | 2002-11-25 | 705,86 | 1.486.800 | 706,82 | 694,98 | 695,48 | 00:00:00 | | 2002-11-26 | 702,27 | 1.445.200 | 707,21 | 697,39 | 705,94 | 00:00:00 | | 2002-11-27 | 708,07 | 707.000 | 709,12 | 694,51 | 694,69 | 00:00:00 | | 2002-11-28 | 714,54 | 796.000 | 725,60 | 713,67 | 719,33 | 00:00:00 | | 2002-11-29 | 724,80 | 713.400 | 724,80 | 713,01 | 719,46 | 00:00:00 | | 2002-12-02 | 730,16 | 741.200 | 731,47 | 719,95 | 724,99 | 00:00:00 | | 2002-12-03 | 736,57 | 924.600 | 737,70 | 726,89 | 730,74 | 00:00:00 | | 2002-12-04 | 714,50 | 675.200 | 725,25 | 713,20 | 724,72 | 00:00:00 | | 2002-12-05 | 722,76 | 572.600 | 722,79 | 708,45 | 715,73 | 00:00:00 | | 2002-12-06 | 718,09 | 677.400 | 723,09 | 712,62 | 716,13 | 00:00:00 | | 2002-12-09 | 709,11 | 956.200 | 722,45 | 705,67 | 720,22 | 00:00:00 | | 2002-12-10 | 702,44 | 742.200 | 705,43 | 695,34 | 696,65 | 00:00:00 | | 2002-12-11 | 698,61 | 816.200 | 707,53 | 695,86 | 705,26 | 00:00:00 | | 2002-12-12 | 715,38 | 1.174.400 | 715,38 | 701,60 | 702,91 | 00:00:00 | | 2002-12-13 | 708,13 | 579.600 | 711,56 | 701,56 | 709,83 | 00:00:00 | | 2002-12-16 | 692,42 | 859.600 | 700,48 | 690,81 | 698,54 | 00:00:00 | | 2002-12-17 | 704,49 | 1.135.800 | 705,56 | 701,95 | 703,75 | 00:00:00 | | 2002-12-18 | 709,22 | 1.236.800 | 711,81 | 695,56 | 698,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
