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 (%)
Jul 31, 2001 534.84 541.55 532.55 541.55 202,400 +8.02(+1.50%)
Jul 30, 2001 542.08 542.08 532.85 533.53 274,200 -7.60(-1.40%)
Jul 27, 2001 536.86 542.58 534.94 541.13 396,000 +11.91(+2.25%)
Jul 26, 2001 529.65 531.96 527.22 529.22 313,200 +3.14(+0.60%)
Jul 25, 2001 519.74 528.33 516.64 526.08 371,400 -0.54(-0.10%)
Jul 24, 2001 518.94 527.37 512.78 526.62 485,600 +2.41(+0.46%)
Jul 23, 2001 535.00 538.35 522.38 524.21 265,200 -13.50(-2.51%)
Jul 20, 2001 540.26 541.95 534.39 537.71 275,200 -8.03(-1.47%)
Jul 19, 2001 534.13 545.74 534.13 545.74 263,200 +5.21(+0.96%)
Jul 18, 2001 550.94 551.97 539.04 540.53 275,400 -8.40(-1.53%)
Jul 16, 2001 551.43 554.93 545.17 548.93 228,200 +0.44(+0.08%)
Jul 13, 2001 571.16 571.16 546.97 548.49 259,000 -11.46(-2.05%)
Jul 12, 2001 561.50 566.26 559.95 559.95 302,800 +6.30(+1.14%)
Jul 11, 2001 547.15 558.53 545.76 553.65 208,200 -4.95(-0.89%)
Jul 10, 2001 563.21 565.51 557.51 558.60 229,000 -1.40(-0.25%)
Jul 09, 2001 565.34 568.21 555.66 560.00 250,600 -18.54(-3.20%)
Jul 06, 2001 581.85 585.08 578.13 578.54 216,000 -15.07(-2.54%)
Jul 05, 2001 598.95 600.51 592.80 593.61 195,600 -3.64(-0.61%)
Jul 04, 2001 591.01 597.25 586.31 597.25 226,800 +2.94(+0.49%)
Jul 03, 2001 598.67 598.67 593.56 594.31 209,200 -2.43(-0.41%)
Jul 02, 2001 593.03 598.24 592.90 596.74 201,600 +1.61(+0.27%)
Jun 29, 2001 594.02 595.13 589.18 595.13 225,200 +11.86(+2.03%)
Jun 28, 2001 585.66 591.03 582.91 583.27 268,800 -1.49(-0.25%)
Jun 27, 2001 587.31 590.74 580.75 584.76 33,038,900 -3.95(-0.67%)
Jun 26, 2001 597.81 598.96 586.12 588.71 31,273,500 -9.31(-1.56%)
Jun 25, 2001 597.37 602.77 594.04 598.02 30,986,700 -1.06(-0.18%)
Jun 22, 2001 597.34 602.70 593.33 599.08 39,523,700 +3.55(+0.60%)
Jun 21, 2001 597.72 599.76 589.46 595.53 40,419,600 -0.19(-0.03%)
Jun 20, 2001 603.29 604.78 593.75 595.72 44,047,500 -13.19(-2.17%)
Jun 19, 2001 606.04 615.85 605.80 608.91 43,662,500 +0.13(+0.02%)
Jun 18, 2001 617.66 619.82 607.93 608.78 47,420,700 -10.18(-1.64%)
Jun 15, 2001 609.54 618.96 604.37 618.96 37,583,000 +5.21(+0.85%)
Jun 14, 2001 612.96 623.37 610.36 613.75 42,052,000 -0.30(-0.05%)
Jun 13, 2001 611.79 614.05 607.48 614.05 39,241,500 +6.90(+1.14%)
Jun 12, 2001 605.36 611.88 603.91 607.15 31,987,700 -1.08(-0.18%)
Jun 11, 2001 612.46 615.41 607.20 608.23 34,012,300 -13.55(-2.18%)
Jun 08, 2001 608.48 621.90 608.33 621.78 44,248,300 +20.64(+3.43%)
Jun 07, 2001 594.28 601.35 594.28 601.14 32,804,300 +3.48(+0.58%)
Jun 06, 2001 612.63 615.00 597.66 597.66 36,031,300 +0.00(+0.00%)
Jun 05, 2001 612.63 615.00 597.66 597.66 36,031,300 -13.25(-2.17%)
Jun 04, 2001 609.06 613.21 606.72 610.91 34,132,300 +3.84(+0.63%)
Jun 01, 2001 615.67 617.09 603.84 607.07 35,879,100 -5.09(-0.83%)
May 31, 2001 612.45 617.66 608.80 612.16 38,498,300 -16.26(-2.59%)
May 30, 2001 629.45 629.90 620.95 628.42 44,965,600 -3.63(-0.57%)
May 29, 2001 616.94 632.09 615.87 632.05 53,044,200 +13.58(+2.20%)
May 28, 2001 620.20 622.67 618.14 618.47 43,484,100 -5.64(-0.90%)
May 25, 2001 626.97 633.16 623.05 624.11 63,424,400 +1.83(+0.29%)
May 24, 2001 614.22 624.46 612.62 622.28 56,154,200 -0.32(-0.05%)
May 23, 2001 620.03 625.80 616.56 622.60 52,629,100 +4.61(+0.75%)
May 22, 2001 628.82 630.08 617.99 617.99 79,430,304 -0.97(-0.16%)
May 21, 2001 606.87 620.89 606.46 618.96 75,010,000 +18.42(+3.07%)
May 18, 2001 594.56 600.54 591.63 600.54 59,539,700 +4.15(+0.70%)
May 17, 2001 588.15 596.39 585.59 596.39 56,511,200 +23.99(+4.19%)
May 16, 2001 578.68 585.67 572.36 572.40 52,925,200 -8.90(-1.53%)
May 15, 2001 583.73 585.74 579.08 581.30 55,755,200 -2.78(-0.48%)
May 14, 2001 585.13 588.13 580.82 584.08 52,695,500 +1.02(+0.17%)
May 11, 2001 581.74 584.28 577.91 583.06 54,670,100 +1.68(+0.29%)
May 10, 2001 579.16 584.33 575.43 581.38 55,712,600 +2.54(+0.44%)
May 09, 2001 589.06 589.42 578.34 578.84 52,772,900 -12.07(-2.04%)
May 08, 2001 594.32 597.95 590.65 590.91 48,439,800 -5.59(-0.94%)
May 07, 2001 588.88 599.05 584.79 596.50 47,171,900 +10.90(+1.86%)
May 04, 2001 575.69 585.60 575.69 585.60 39,247,100 +1.20(+0.21%)
May 03, 2001 583.22 584.68 576.53 584.40 39,007,200 +0.70(+0.12%)
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.