Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 952.40 957.08 946.41 955.45 443,000 -3.51(-0.37%)
Mar 30, 2005 977.98 978.47 956.34 958.96 524,600 -18.74(-1.92%)
Mar 29, 2005 969.48 981.54 969.48 977.70 608,000 +0.00(+0.00%)
Mar 28, 2005 969.48 981.54 969.48 977.70 0 +12.40(+1.28%)
Mar 26, 2005 960.65 965.42 956.45 965.30 594,200 +8.97(+0.94%)
Mar 25, 2005 970.29 972.85 949.98 956.33 542,400 -10.48(-1.08%)
Mar 24, 2005 974.22 980.65 964.08 966.81 519,600 -13.60(-1.39%)
Mar 23, 2005 978.09 986.15 972.94 980.41 520,600 +1.14(+0.12%)
Mar 22, 2005 979.31 986.88 968.95 979.27 530,800 +0.00(+0.00%)
Mar 21, 2005 979.31 986.88 968.95 979.27 0 -0.45(-0.05%)
Mar 19, 2005 981.13 988.37 977.29 979.72 664,800 -0.33(-0.03%)
Mar 18, 2005 983.52 988.37 972.90 980.05 745,000 -13.08(-1.32%)
Mar 17, 2005 990.54 997.57 982.22 993.13 669,600 +0.00(+0.00%)
Mar 16, 2005 1024 1024 992.46 993.13 741,400 -26.56(-2.60%)
Mar 15, 2005 1018 1021 1015 1020 550,400 +0.00(+0.00%)
Mar 14, 2005 1018 1021 1015 1020 0 -3.10(-0.30%)
Mar 12, 2005 1006 1023 1006 1023 699,400 +24.13(+2.42%)
Mar 11, 2005 1007 1013 998.66 998.66 591,400 -10.13(-1.00%)
Mar 10, 2005 996.86 1009 990.44 1009 532,600 +8.51(+0.85%)
Mar 09, 2005 1011 1012 995.92 1000 588,600 -7.22(-0.72%)
Mar 08, 2005 1022 1025 998.89 1008 599,400 +0.00(+0.00%)
Mar 07, 2005 1022 1025 998.89 1008 0 -5.46(-0.54%)
Mar 05, 2005 1014 1016 1008 1013 587,200 +2.04(+0.20%)
Mar 04, 2005 1008 1015 999.86 1011 615,800 +3.44(+0.34%)
Mar 03, 2005 1015 1016 1003 1007 721,200 +0.00(+0.00%)
Mar 02, 2005 1015 1016 1003 1007 0 -3.88(-0.38%)
Mar 01, 2005 1004 1012 999.10 1011 534,200 +0.00(+0.00%)
Feb 28, 2005 1004 1012 999.10 1011 0 +14.41(+1.45%)
Feb 26, 2005 994.01 1000 990.20 996.95 531,400 +9.85(+1.00%)
Feb 25, 2005 972.95 989.27 971.54 987.10 581,400 +18.67(+1.93%)
Feb 24, 2005 968.16 971.71 963.90 968.43 483,600 -9.37(-0.96%)
Feb 23, 2005 988.63 990.62 975.57 977.80 631,000 -10.91(-1.10%)
Feb 22, 2005 992.46 992.46 982.96 988.71 629,000 +0.00(+0.00%)
Feb 21, 2005 992.46 992.46 982.96 988.71 0 +4.61(+0.47%)
Feb 19, 2005 969.13 984.10 967.04 984.10 543,600 +11.54(+1.19%)
Feb 18, 2005 972.90 974.77 968.53 972.56 511,800 +1.00(+0.10%)
Feb 17, 2005 973.61 979.00 965.58 971.56 557,200 +2.68(+0.28%)
Feb 16, 2005 965.74 968.88 961.07 968.88 548,000 +4.09(+0.42%)
Feb 15, 2005 957.22 967.80 954.36 964.79 537,000 +0.00(+0.00%)
Feb 14, 2005 957.22 967.80 954.36 964.79 0 +17.56(+1.85%)
Feb 12, 2005 944.28 947.94 936.17 947.23 382,000 +0.00(+0.00%)
Feb 11, 2005 944.28 947.94 936.17 947.23 0 -1.96(-0.21%)
Feb 10, 2005 949.19 949.19 949.19 949.19 0 +0.00(+0.00%)
Feb 09, 2005 949.19 949.19 949.19 949.19 0 +0.00(+0.00%)
Feb 08, 2005 942.15 949.45 941.14 949.19 421,400 +0.00(+0.00%)
Feb 07, 2005 942.15 949.45 941.14 949.19 0 +15.64(+1.68%)
Feb 05, 2005 928.21 936.45 926.10 933.55 385,600 +4.76(+0.51%)
Feb 04, 2005 922.43 930.73 921.04 928.79 398,200 +7.35(+0.80%)
Feb 03, 2005 925.98 926.54 918.44 921.44 453,600 -2.25(-0.24%)
Feb 02, 2005 930.16 931.86 923.08 923.69 434,600 -9.01(-0.97%)
Feb 01, 2005 920.99 934.10 920.99 932.70 466,800 +0.00(+0.00%)
Jan 31, 2005 920.99 934.10 920.99 932.70 0 +11.11(+1.21%)
Jan 29, 2005 924.09 924.91 915.74 921.59 393,200 -3.28(-0.35%)
Jan 28, 2005 928.67 930.59 920.93 924.87 500,400 -2.13(-0.23%)
Jan 27, 2005 918.75 930.20 917.09 927.00 492,400 +11.90(+1.30%)
Jan 26, 2005 915.94 918.08 911.26 915.10 486,400 -8.01(-0.87%)
Jan 25, 2005 918.21 928.52 911.75 923.11 527,600 +0.00(+0.00%)
Jan 24, 2005 918.21 928.52 911.75 923.11 0 +3.50(+0.38%)
Jan 22, 2005 910.04 920.35 906.23 919.61 463,400 +10.24(+1.13%)
Jan 21, 2005 910.40 914.93 907.51 909.37 467,000 -6.90(-0.75%)
Jan 20, 2005 923.36 926.71 914.30 916.27 415,600 -4.30(-0.47%)
Jan 19, 2005 923.52 926.85 920.08 920.57 432,800 -2.51(-0.27%)
Jan 18, 2005 915.22 925.01 912.68 923.08 416,600 +0.00(+0.00%)
Jan 17, 2005 915.22 925.01 912.68 923.08 0 +17.98(+1.99%)
Jan 15, 2005 879.83 905.52 877.44 905.10 356,800 +19.56(+2.21%)
Jan 14, 2005 881.39 886.73 876.72 885.54 290,600 +5.51(+0.63%)
Jan 13, 2005 884.47 886.79 878.03 880.03 321,600 -4.26(-0.48%)
Jan 12, 2005 874.79 884.29 869.91 884.29 364,400 +10.11(+1.16%)
Jan 11, 2005 872.82 875.00 866.17 874.18 276,000 +0.00(+0.00%)
Jan 10, 2005 872.82 875.00 866.17 874.18 0 +3.34(+0.38%)
Jan 08, 2005 876.36 878.89 866.72 870.84 294,800 -0.44(-0.05%)
Jan 07, 2005 878.23 886.31 871.28 871.28 394,600 -13.91(-1.57%)
Jan 06, 2005 874.92 885.20 873.18 885.19 343,200 -1.71(-0.19%)
Jan 05, 2005 890.56 895.40 884.94 886.90 331,600 -6.81(-0.76%)
Jan 04, 2005 896.00 897.59 890.93 893.71 252,600 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.