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 (%)
May 31, 2000 708.04 744.60 708.04 731.88 50,378,100 +40.62(+5.88%)
May 30, 2000 668.65 692.31 668.65 691.26 38,966,400 +35.33(+5.39%)
May 29, 2000 627.40 664.27 625.14 655.93 30,960,900 -0.73(-0.11%)
May 26, 2000 690.54 693.10 656.66 656.66 35,044,900 -42.87(-6.13%)
May 25, 2000 696.69 708.59 685.18 699.53 40,199,100 +24.58(+3.64%)
May 24, 2000 669.21 689.55 643.97 674.95 28,935,000 -4.81(-0.71%)
May 23, 2000 674.03 694.44 674.03 679.76 21,138,700 -11.85(-1.71%)
May 22, 2000 715.55 718.30 688.58 691.61 17,662,300 -39.07(-5.35%)
May 19, 2000 712.13 730.71 695.73 730.68 19,628,700 +17.73(+2.49%)
May 18, 2000 705.62 718.72 699.00 712.95 20,144,000 -14.23(-1.96%)
May 17, 2000 752.52 769.01 726.89 727.18 21,900,600 -19.59(-2.62%)
May 16, 2000 729.10 746.77 723.71 746.77 17,234,800 +18.10(+2.48%)
May 15, 2000 737.21 740.16 719.60 728.67 19,327,500 -11.63(-1.57%)
May 12, 2000 762.80 763.01 737.07 740.30 18,905,700 -19.21(-2.53%)
May 10, 2000 757.36 764.64 753.73 759.51 19,357,100 -1.34(-0.18%)
May 09, 2000 768.01 771.51 758.89 760.85 18,101,000 -9.39(-1.22%)
May 08, 2000 759.15 778.46 759.15 770.24 19,551,200 +18.95(+2.52%)
May 04, 2000 753.18 760.99 745.39 751.29 19,022,500 -1.47(-0.20%)
May 03, 2000 751.07 755.62 742.94 752.76 17,977,800 +0.17(+0.02%)
May 02, 2000 731.76 753.46 729.84 752.59 19,597,400 +27.20(+3.75%)
Apr 28, 2000 698.06 727.26 698.06 725.39 22,815,100 +33.32(+4.81%)
Apr 27, 2000 699.29 710.70 688.36 692.07 22,444,500 -21.16(-2.97%)
Apr 26, 2000 751.89 760.21 712.42 713.23 24,194,100 -23.97(-3.25%)
Apr 25, 2000 738.56 742.15 730.43 737.20 16,848,100 -10.38(-1.39%)
Apr 24, 2000 767.05 770.72 746.16 747.58 17,665,600 -19.58(-2.55%)
Apr 21, 2000 764.81 772.86 759.34 767.16 20,214,200 +5.91(+0.78%)
Apr 20, 2000 752.04 765.01 749.61 761.25 20,406,000 +6.17(+0.82%)
Apr 19, 2000 767.27 781.55 745.77 755.08 29,237,800 +7.78(+1.04%)
Apr 18, 2000 738.10 769.38 724.05 747.30 27,302,600 +39.58(+5.59%)
Apr 17, 2000 762.96 762.96 699.22 707.72 28,774,100 -93.17(-11.63%)
Apr 14, 2000 808.46 816.07 793.74 800.89 0 -36.12(-4.32%)
Apr 12, 2000 841.16 853.61 834.75 837.01 21,351,000 -18.04(-2.11%)
Apr 11, 2000 864.65 864.65 839.82 855.05 25,514,000 -15.12(-1.74%)
Apr 10, 2000 861.72 880.41 851.30 870.17 32,532,000 +32.79(+3.92%)
Apr 07, 2000 811.38 838.82 811.38 837.38 20,511,600 +33.03(+4.11%)
Apr 06, 2000 827.23 827.89 804.15 804.35 17,297,300 -25.81(-3.11%)
Apr 05, 2000 835.24 850.10 814.54 830.16 20,303,100 +0.00(+0.00%)
Apr 04, 2000 835.24 850.10 814.54 830.16 20,303,100 -16.28(-1.92%)
Apr 03, 2000 866.75 876.81 837.36 846.44 20,959,100 -14.50(-1.68%)
Apr 01, 2000 872.02 885.74 860.52 860.94 21,473,100 -29.01(-3.26%)
Mar 31, 2000 905.59 909.51 889.23 889.95 26,407,700 -18.56(-2.04%)
Mar 30, 2000 886.69 913.35 881.52 908.51 28,075,000 +17.22(+1.93%)
Mar 29, 2000 886.51 902.76 882.22 891.29 26,274,800 +4.58(+0.52%)
Mar 28, 2000 893.13 893.13 876.52 886.71 28,235,900 +0.00(+0.00%)
Mar 27, 2000 893.13 893.13 876.52 886.71 0 -2.53(-0.28%)
Mar 25, 2000 876.93 900.06 861.64 889.24 28,192,500 +21.62(+2.49%)
Mar 24, 2000 888.89 892.78 862.84 867.62 25,490,700 -14.81(-1.68%)
Mar 23, 2000 869.88 886.53 865.97 882.43 29,602,700 +19.02(+2.20%)
Mar 22, 2000 850.91 863.41 838.98 863.41 22,793,700 +12.90(+1.52%)
Mar 21, 2000 862.68 867.54 843.46 850.51 22,793,400 +0.00(+0.00%)
Mar 20, 2000 862.68 867.54 843.46 850.51 0 -5.06(-0.59%)
Mar 18, 2000 864.36 869.82 850.04 855.57 30,084,400 +14.35(+1.71%)
Mar 17, 2000 847.90 860.40 832.17 841.22 29,887,500 +3.69(+0.44%)
Mar 16, 2000 837.35 841.73 820.30 837.53 31,289,800 -9.21(-1.09%)
Mar 15, 2000 843.14 858.68 838.31 846.74 33,075,300 -7.92(-0.93%)
Mar 14, 2000 890.87 890.87 849.52 854.66 36,440,200 +0.00(+0.00%)
Mar 13, 2000 890.87 890.87 849.52 854.66 0 -36.70(-4.12%)
Mar 11, 2000 902.31 913.60 886.26 891.36 33,062,300 +6.77(+0.77%)
Mar 10, 2000 922.71 928.55 884.59 884.59 37,003,300 -30.65(-3.35%)
Mar 09, 2000 895.93 919.03 883.53 915.24 33,927,400 +7.90(+0.87%)
Mar 08, 2000 907.01 907.85 893.09 907.34 33,927,400 -1.99(-0.22%)
Mar 07, 2000 907.56 913.51 899.58 909.33 35,262,300 +0.00(+0.00%)
Mar 06, 2000 907.56 913.51 899.58 909.33 0 +14.50(+1.62%)
Mar 04, 2000 909.81 910.02 882.48 894.83 31,125,000 +0.17(+0.02%)
Mar 03, 2000 864.78 900.30 857.05 894.66 31,775,300 +0.00(+0.00%)
Mar 02, 2000 864.78 900.30 857.05 894.66 0 +66.28(+8.00%)
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.