Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

KOSPI (KS11)

Seoul

Add to/Remove from a Portfolio Add to Watchlist

2,605.87 -41.51 -1.57%

07:32:30 - Closed. Currency in KRW ( Disclaimer )

Type: Index

Market: South Korea

# Constituents: 807

Volume: 837,867
Open: 2,638.94
Day's Range: 2,605.87 - 2,646.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

KOSPI Historical Data

Access historical data for KOSPI free of charge. You will find the closing price, open, high, low, change and percentage change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the foot of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 24, 2022	2,605.87	2,638.94	2,646.99	2,605.87	837.87K	-1.57%
May 23, 2022	2,647.38	2,651.63	2,653.87	2,634.29	631.07K	0.31%
May 20, 2022	2,639.29	2,605.78	2,641.68	2,605.38	755.65M	1.81%
May 19, 2022	2,592.34	2,576.24	2,597.79	2,568.54	677.60M	-1.28%
May 18, 2022	2,625.98	2,634.75	2,644.13	2,618.00	870.27M	0.21%
May 17, 2022	2,620.44	2,603.58	2,621.84	2,603.58	873.52M	0.92%
May 16, 2022	2,596.58	2,624.69	2,629.20	2,593.61	780.20M	-0.29%
May 13, 2022	2,604.24	2,570.01	2,605.84	2,565.96	788.54M	2.12%
May 12, 2022	2,550.08	2,569.50	2,591.57	2,546.80	900.33M	-1.63%
May 11, 2022	2,592.27	2,586.52	2,599.11	2,579.09	679.51M	-0.17%
May 10, 2022	2,596.56	2,590.13	2,602.75	2,553.01	841.46M	-0.55%
May 09, 2022	2,610.81	2,634.32	2,642.75	2,606.08	892.65M	-1.27%
May 06, 2022	2,644.51	2,650.89	2,652.51	2,635.97	1.33B	-1.23%
May 04, 2022	2,677.57	2,690.45	2,696.03	2,667.23	1.18B	-0.11%
May 03, 2022	2,680.46	2,690.16	2,702.10	2,680.46	883.40M	-0.26%
May 02, 2022	2,687.45	2,669.21	2,689.91	2,667.85	873.72M	-0.28%
Apr 29, 2022	2,695.05	2,669.18	2,696.10	2,664.06	962.40K	1.03%
Apr 28, 2022	2,667.49	2,656.54	2,667.49	2,638.37	899.17M	1.08%
Apr 27, 2022	2,639.06	2,630.58	2,641.82	2,615.50	1.07B	-1.10%
Apr 26, 2022	2,668.31	2,674.00	2,678.05	2,663.83	889.94M	0.42%
Apr 25, 2022	2,657.13	2,676.67	2,680.35	2,657.04	988.35K	-1.76%

Highest: 2,702.10

Lowest: 2,546.80

Difference: 155.30

Average: 2,633.28

Change %: -3.65

My Sentiments

What is your sentiment on KOSPI?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

KOSPI Discussions

Write your thoughts about KOSPI

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	2,026.09	-4.28	-0.21%
NSE All Share	52,911.51	-68.45	-0.13%
US 30	31,588.6	-291.6	-0.91%
US 500	3,921.0	-52.8	-1.33%
FTSE 100	7,463.64	-49.80	-0.66%
DAX	14,028.41	-146.99	-1.04%
South Africa Top 40	61,569.05	-218.48	-0.35%

Brent Oil	110.49	-0.29	-0.26%
Crude Oil WTI	110.12	-0.17	-0.15%
Gold	1,857.20	+9.40	+0.51%
Silver	21.890	+0.167	+0.77%
Copper	4.3020	-0.0435	-1.00%
London Cocoa	1,728.00	-1.00	-0.06%
London Wheat	336.50	0.00	0.00%

USD/NGN	415.080	+0.460	+0.11%
EUR/USD	1.0705	+0.0016	+0.15%
GBP/USD	1.2493	-0.0095	-0.75%
EUR/NGN	443.860	+4.420	+1.01%
USD/CAD	1.2793	+0.0029	+0.23%
GBP/JPY	159.07	-1.90	-1.18%
AUD/USD	0.7074	-0.0032	-0.44%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	24.05	+0.05	+0.21%
UBA	7.95	+0.05	+0.63%
FBN Holdings	11.75	-0.05	-0.42%
Guaranty Trust Holding	23.50	-0.20	-0.84%
Sterling Bank	1.610	+0.040	+2.56%
Dangote Cement	298.00	-2.00	-0.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KOSPI	2,605.87	-41.51	-1.57%

Market Movers

Name	Last	Chg. %	Vol.
Jaiz Bank	0.84	-6.67%	114.01M
Guaranty Trust Holding	23.50	-0.84%	12.87M
Access Holdings	10.00	+1.02%	11.66M
Zenith Bank	24.05	+0.21%	8.28M
Presco	180.00	-10.00%	6.58M
MTN Nigeria	247.00	-0.80%	1.76M
Seplat Petroleum	1,260.00	-3.07%	218.32K

Name	Last	Chg. %	Vol.
Airtel Africa	1,617.00	+10.00%	6.00K
Nigerian Enrgy Setr Plc	607.40	+10.00%	3.50K
Conoil	34.25	+9.95%	326.44K
Ellah Lakes	3.43	+9.94%	51.13K
Mrs	14.95	+9.93%	297.12K
Industrial Medical Gases Nigeria	10.00	+9.89%	38.67K
McNichols	2.13	+9.86%	2.32M

Name	Last	Chg. %	Vol.
Presco	180.00	-10.00%	6.58M
Skye Shelter Fund	69.30	-10.00%	4.90K
Nigerian Breweries	69.30	-10.00%	30.58K
Global Spectrum Energy Services	3.07	-9.97%	886.68K
BUA Cement	66.85	-9.97%	232.51K
Tourist Company of Nigeria	2.56	-9.86%	0.50K
Neimeth	1.59	-9.66%	1.27M