Marchés français ouverture 3 h 4 min

KOSPI Composite Index (^KS11)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
2 573,97-60,73 (-2,31 %)
À partir de 12:36PM KST. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20242 600,692 609,902 553,552 573,972 573,97607 945
18 avr. 20242 595,462 642,032 593,262 634,702 634,70478 800
17 avr. 20242 619,152 626,632 584,182 584,182 584,18414 300
16 avr. 20242 644,172 647,602 601,452 609,632 609,63570 200
15 avr. 20242 661,362 673,262 641,162 670,432 670,43562 000
12 avr. 20242 710,892 712,452 678,212 681,822 681,82513 700
11 avr. 20242 665,402 718,072 661,922 706,962 706,96561 300
09 avr. 20242 733,232 741,232 703,962 705,162 705,16470 200
08 avr. 20242 718,762 725,582 706,742 717,652 717,65620 700
05 avr. 20242 713,962 730,472 705,312 714,212 714,21621 000
04 avr. 20242 738,242 746,392 727,102 742,002 742,00478 000
03 avr. 20242 730,682 732,292 706,972 706,972 706,97640 800
02 avr. 20242 744,152 760,332 737,192 753,162 753,16630 400
01 avr. 20242 766,242 769,872 747,402 747,862 747,86397 600
29 mars 20242 757,272 757,552 739,122 746,632 746,63495 500
28 mars 20242 753,222 756,862 742,682 745,822 745,82419 300
27 mars 20242 745,002 762,032 745,002 755,112 755,11510 600
26 mars 20242 756,422 779,402 752,272 757,092 757,09448 300
25 mars 20242 756,592 763,632 731,702 737,572 737,57489 600
22 mars 20242 751,152 763,062 738,182 748,562 748,56509 500
21 mars 20242 731,182 755,452 724,252 754,862 754,86823 700
20 mars 20242 680,702 692,522 674,092 690,142 690,14720 500
19 mars 20242 673,572 673,572 645,142 656,172 656,17695 900
18 mars 20242 678,522 688,072 665,282 685,842 685,84408 200
15 mars 20242 701,912 705,592 666,842 666,842 666,84582 100
14 mars 20242 698,372 718,762 696,312 718,762 718,76609 300
13 mars 20242 694,712 701,452 679,542 693,572 693,57497 200
12 mars 20242 673,472 686,142 659,722 681,812 681,81404 000
11 mars 20242 665,582 677,212 658,742 659,842 659,84389 800
08 mars 20242 676,792 688,002 668,382 680,352 680,35454 300
07 mars 20242 653,982 660,262 633,572 647,622 647,62462 900
06 mars 20242 638,842 649,782 630,162 641,492 641,49379 000
05 mars 20242 660,802 684,832 649,352 649,402 649,40457 200
04 mars 20242 664,522 682,802 662,322 674,272 674,27404 000
29 févr. 20242 643,482 647,562 628,622 642,362 642,36496 100
28 févr. 20242 629,112 657,322 623,152 652,292 652,29421 600
27 févr. 20242 654,762 654,762 619,382 625,052 625,05574 300
26 févr. 20242 657,352 659,602 629,782 647,082 647,08530 500
23 févr. 20242 681,032 694,802 665,212 667,702 667,70415 400
22 févr. 20242 671,692 671,692 653,992 664,272 664,27456 400
21 févr. 20242 656,922 670,952 644,042 653,312 653,31562 100
20 févr. 20242 671,552 673,842 643,932 657,792 657,79612 700
19 févr. 20242 653,122 683,392 653,122 680,262 680,26422 700
16 févr. 20242 635,632 648,762 625,012 648,762 648,76593 800
15 févr. 20242 643,812 643,862 613,802 613,802 613,80621 400
14 févr. 20242 609,602 627,312 601,992 620,422 620,42543 500
13 févr. 20242 644,172 656,872 640,962 649,642 649,64559 400
08 févr. 20242 620,262 629,512 610,212 620,322 620,32430 000
07 févr. 20242 592,592 625,242 588,092 609,582 609,58518 200
06 févr. 20242 584,202 599,182 563,872 576,202 576,20411 600
05 févr. 20242 612,772 612,772 562,502 591,312 591,31511 700
02 févr. 20242 559,402 615,342 559,392 615,312 615,31588 700
01 févr. 20242 491,932 542,462 491,932 542,462 542,46751 100
31 janv. 20242 487,902 502,452 486,972 497,092 497,09437 600
30 janv. 20242 523,682 528,542 498,812 498,812 498,81481 800
29 janv. 20242 490,932 516,922 483,812 500,652 500,65421 800
26 janv. 20242 458,052 502,612 453,452 478,562 478,56292 700
25 janv. 20242 467,732 474,012 452,362 470,342 470,34357 200
24 janv. 20242 476,222 476,222 454,342 469,692 469,69395 500
23 janv. 20242 478,322 482,842 464,242 478,612 478,61472 300
22 janv. 20242 489,572 490,692 464,352 464,352 464,35386 600
19 janv. 20242 468,432 479,002 455,502 472,742 472,74518 800
18 janv. 20242 439,962 453,972 429,122 440,042 440,04570 000
17 janv. 20242 501,232 503,912 435,342 435,902 435,90965 600
16 janv. 20242 516,272 524,352 491,132 497,592 497,59659 600
15 janv. 20242 525,692 536,062 515,842 525,992 525,99800 000
12 janv. 20242 536,552 543,832 517,762 525,052 525,05790 200
11 janv. 20242 543,032 557,302 540,272 540,272 540,27788 400
10 janv. 20242 563,972 568,192 539,822 541,982 541,98570 000
09 janv. 20242 598,312 599,372 556,002 561,242 561,24790 300
08 janv. 20242 584,232 591,682 566,342 567,822 567,82320 100
05 janv. 20242 586,892 592,292 572,602 578,082 578,08520 500
04 janv. 20242 592,442 602,642 580,092 587,022 587,02770 200
03 janv. 20242 643,542 643,722 607,312 607,312 607,31463 100
02 janv. 20242 645,472 675,802 641,882 669,812 669,81409 900
28 déc. 20232 616,272 655,282 611,722 655,282 655,28460 100
27 déc. 20232 599,352 613,502 590,082 613,502 613,50349 700
26 déc. 20232 609,442 612,142 594,652 602,592 602,59439 500
22 déc. 20232 617,722 621,372 599,512 599,512 599,51466 000
21 déc. 20232 598,372 610,812 587,162 600,022 600,02578 300
20 déc. 20232 586,992 615,382 584,852 614,302 614,30570 400
19 déc. 20232 564,812 570,062 556,522 568,552 568,55392 500
18 déc. 20232 568,772 573,132 556,052 566,862 566,86383 000
15 déc. 20232 558,442 574,232 555,302 563,562 563,56465 300
14 déc. 20232 547,742 549,652 532,162 544,182 544,18530 100
13 déc. 20232 531,232 531,232 509,892 510,662 510,66377 900
12 déc. 20232 535,112 543,062 529,742 535,272 535,27378 000
11 déc. 20232 524,792 528,892 512,452 525,362 525,36435 000
08 déc. 20232 510,242 521,582 507,142 517,852 517,85431 800
07 déc. 20232 493,142 499,732 481,002 492,072 492,07446 900
06 déc. 20232 503,572 509,672 495,382 495,382 495,38391 000
05 déc. 20232 507,452 509,742 492,552 494,282 494,28427 100
04 déc. 20232 522,222 525,632 510,522 514,952 514,95498 900
01 déc. 20232 520,492 520,492 504,062 505,012 505,01516 600
30 nov. 20232 512,112 535,292 507,802 535,292 535,29664 300
29 nov. 20232 518,802 523,982 501,442 519,812 519,81579 300
28 nov. 20232 506,142 522,452 502,262 521,762 521,76442 400
27 nov. 20232 501,832 511,372 489,182 495,662 495,66364 700
24 nov. 20232 517,882 521,562 496,632 496,632 496,63359 400
23 nov. 20232 515,832 522,202 507,302 514,962 514,96360 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...