KSE - Delayed Quote KRW

KOSPI Composite Index (^KS11)

2,656.33 +27.71 (+1.05%)
At close: April 26 at 6:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2,650.94 2,662.10 2,641.35 2,656.33 2,656.33 450,500
Apr 25, 2024 2,646.80 2,656.51 2,628.62 2,628.62 2,628.62 334,100
Apr 24, 2024 2,662.84 2,677.85 2,662.84 2,675.75 2,675.75 325,100
Apr 23, 2024 2,632.15 2,641.78 2,619.72 2,623.02 2,623.02 430,300
Apr 22, 2024 2,615.72 2,629.44 2,604.37 2,629.44 2,629.44 401,900
Apr 19, 2024 2,600.69 2,609.90 2,553.55 2,591.86 2,591.86 809,500
Apr 18, 2024 2,595.46 2,642.03 2,593.26 2,634.70 2,634.70 478,800
Apr 17, 2024 2,619.15 2,626.63 2,584.18 2,584.18 2,584.18 414,300
Apr 16, 2024 2,644.17 2,647.60 2,601.45 2,609.63 2,609.63 570,200
Apr 15, 2024 2,661.36 2,673.26 2,641.16 2,670.43 2,670.43 562,000
Apr 12, 2024 2,710.89 2,712.45 2,678.21 2,681.82 2,681.82 513,700
Apr 11, 2024 2,665.40 2,718.07 2,661.92 2,706.96 2,706.96 561,300
Apr 9, 2024 2,733.23 2,741.23 2,703.96 2,705.16 2,705.16 470,200
Apr 8, 2024 2,718.76 2,725.58 2,706.74 2,717.65 2,717.65 620,700
Apr 5, 2024 2,713.96 2,730.47 2,705.31 2,714.21 2,714.21 621,000
Apr 4, 2024 2,738.24 2,746.39 2,727.10 2,742.00 2,742.00 478,000
Apr 3, 2024 2,730.68 2,732.29 2,706.97 2,706.97 2,706.97 640,800
Apr 2, 2024 2,744.15 2,760.33 2,737.19 2,753.16 2,753.16 630,400
Apr 1, 2024 2,766.24 2,769.87 2,747.40 2,747.86 2,747.86 397,600
Mar 29, 2024 2,757.27 2,757.55 2,739.12 2,746.63 2,746.63 495,500
Mar 28, 2024 2,753.22 2,756.86 2,742.68 2,745.82 2,745.82 419,300
Mar 27, 2024 2,745.00 2,762.03 2,745.00 2,755.11 2,755.11 510,600
Mar 26, 2024 2,756.42 2,779.40 2,752.27 2,757.09 2,757.09 448,300
Mar 25, 2024 2,756.59 2,763.63 2,731.70 2,737.57 2,737.57 489,600
Mar 22, 2024 2,751.15 2,763.06 2,738.18 2,748.56 2,748.56 509,500
Mar 21, 2024 2,731.18 2,755.45 2,724.25 2,754.86 2,754.86 823,700
Mar 20, 2024 2,680.70 2,692.52 2,674.09 2,690.14 2,690.14 720,500
Mar 19, 2024 2,673.57 2,673.57 2,645.14 2,656.17 2,656.17 695,900
Mar 18, 2024 2,678.52 2,688.07 2,665.28 2,685.84 2,685.84 408,200
Mar 15, 2024 2,701.91 2,705.59 2,666.84 2,666.84 2,666.84 582,100
Mar 14, 2024 2,698.37 2,718.76 2,696.31 2,718.76 2,718.76 609,300
Mar 13, 2024 2,694.71 2,701.45 2,679.54 2,693.57 2,693.57 497,200
Mar 12, 2024 2,673.47 2,686.14 2,659.72 2,681.81 2,681.81 404,000
Mar 11, 2024 2,665.58 2,677.21 2,658.74 2,659.84 2,659.84 389,800
Mar 8, 2024 2,676.79 2,688.00 2,668.38 2,680.35 2,680.35 454,300
Mar 7, 2024 2,653.98 2,660.26 2,633.57 2,647.62 2,647.62 462,900
Mar 6, 2024 2,638.84 2,649.78 2,630.16 2,641.49 2,641.49 379,000
Mar 5, 2024 2,660.80 2,684.83 2,649.35 2,649.40 2,649.40 457,200
Mar 4, 2024 2,664.52 2,682.80 2,662.32 2,674.27 2,674.27 404,000
Feb 29, 2024 2,643.48 2,647.56 2,628.62 2,642.36 2,642.36 496,100
Feb 28, 2024 2,629.11 2,657.32 2,623.15 2,652.29 2,652.29 421,600
Feb 27, 2024 2,654.76 2,654.76 2,619.38 2,625.05 2,625.05 574,300
Feb 26, 2024 2,657.35 2,659.60 2,629.78 2,647.08 2,647.08 530,500
Feb 23, 2024 2,681.03 2,694.80 2,665.21 2,667.70 2,667.70 415,400
Feb 22, 2024 2,671.69 2,671.69 2,653.99 2,664.27 2,664.27 456,400
Feb 21, 2024 2,656.92 2,670.95 2,644.04 2,653.31 2,653.31 562,100
Feb 20, 2024 2,671.55 2,673.84 2,643.93 2,657.79 2,657.79 612,700
Feb 19, 2024 2,653.12 2,683.39 2,653.12 2,680.26 2,680.26 422,700
Feb 16, 2024 2,635.63 2,648.76 2,625.01 2,648.76 2,648.76 593,800
Feb 15, 2024 2,643.81 2,643.86 2,613.80 2,613.80 2,613.80 621,400
Feb 14, 2024 2,609.60 2,627.31 2,601.99 2,620.42 2,620.42 543,500
Feb 13, 2024 2,644.17 2,656.87 2,640.96 2,649.64 2,649.64 559,400
Feb 8, 2024 2,620.26 2,629.51 2,610.21 2,620.32 2,620.32 430,000
Feb 7, 2024 2,592.59 2,625.24 2,588.09 2,609.58 2,609.58 518,200
Feb 6, 2024 2,584.20 2,599.18 2,563.87 2,576.20 2,576.20 411,600
Feb 5, 2024 2,612.77 2,612.77 2,562.50 2,591.31 2,591.31 511,700
Feb 2, 2024 2,559.40 2,615.34 2,559.39 2,615.31 2,615.31 588,700
Feb 1, 2024 2,491.93 2,542.46 2,491.93 2,542.46 2,542.46 751,100
Jan 31, 2024 2,487.90 2,502.45 2,486.97 2,497.09 2,497.09 437,600
Jan 30, 2024 2,523.68 2,528.54 2,498.81 2,498.81 2,498.81 481,800
Jan 29, 2024 2,490.93 2,516.92 2,483.81 2,500.65 2,500.65 421,800
Jan 26, 2024 2,458.05 2,502.61 2,453.45 2,478.56 2,478.56 292,700
Jan 25, 2024 2,467.73 2,474.01 2,452.36 2,470.34 2,470.34 357,200
Jan 24, 2024 2,476.22 2,476.22 2,454.34 2,469.69 2,469.69 395,500
Jan 23, 2024 2,478.32 2,482.84 2,464.24 2,478.61 2,478.61 472,300
Jan 22, 2024 2,489.57 2,490.69 2,464.35 2,464.35 2,464.35 386,600
Jan 19, 2024 2,468.43 2,479.00 2,455.50 2,472.74 2,472.74 518,800
Jan 18, 2024 2,439.96 2,453.97 2,429.12 2,440.04 2,440.04 570,000
Jan 17, 2024 2,501.23 2,503.91 2,435.34 2,435.90 2,435.90 965,600
Jan 16, 2024 2,516.27 2,524.35 2,491.13 2,497.59 2,497.59 659,600
Jan 15, 2024 2,525.69 2,536.06 2,515.84 2,525.99 2,525.99 800,000
Jan 12, 2024 2,536.55 2,543.83 2,517.76 2,525.05 2,525.05 790,200
Jan 11, 2024 2,543.03 2,557.30 2,540.27 2,540.27 2,540.27 788,400
Jan 10, 2024 2,563.97 2,568.19 2,539.82 2,541.98 2,541.98 570,000
Jan 9, 2024 2,598.31 2,599.37 2,556.00 2,561.24 2,561.24 790,300
Jan 8, 2024 2,584.23 2,591.68 2,566.34 2,567.82 2,567.82 320,100
Jan 5, 2024 2,586.89 2,592.29 2,572.60 2,578.08 2,578.08 520,500
Jan 4, 2024 2,592.44 2,602.64 2,580.09 2,587.02 2,587.02 770,200
Jan 3, 2024 2,643.54 2,643.72 2,607.31 2,607.31 2,607.31 463,100
Jan 2, 2024 2,645.47 2,675.80 2,641.88 2,669.81 2,669.81 409,900
Dec 28, 2023 2,616.27 2,655.28 2,611.72 2,655.28 2,655.28 460,100
Dec 27, 2023 2,599.35 2,613.50 2,590.08 2,613.50 2,613.50 349,700
Dec 26, 2023 2,609.44 2,612.14 2,594.65 2,602.59 2,602.59 439,500
Dec 22, 2023 2,617.72 2,621.37 2,599.51 2,599.51 2,599.51 466,000
Dec 21, 2023 2,598.37 2,610.81 2,587.16 2,600.02 2,600.02 578,300
Dec 20, 2023 2,586.99 2,615.38 2,584.85 2,614.30 2,614.30 570,400
Dec 19, 2023 2,564.81 2,570.06 2,556.52 2,568.55 2,568.55 392,500
Dec 18, 2023 2,568.77 2,573.13 2,556.05 2,566.86 2,566.86 383,000
Dec 15, 2023 2,558.44 2,574.23 2,555.30 2,563.56 2,563.56 465,300
Dec 14, 2023 2,547.74 2,549.65 2,532.16 2,544.18 2,544.18 530,100
Dec 13, 2023 2,531.23 2,531.23 2,509.89 2,510.66 2,510.66 377,900
Dec 12, 2023 2,535.11 2,543.06 2,529.74 2,535.27 2,535.27 378,000
Dec 11, 2023 2,524.79 2,528.89 2,512.45 2,525.36 2,525.36 435,000
Dec 8, 2023 2,510.24 2,521.58 2,507.14 2,517.85 2,517.85 431,800
Dec 7, 2023 2,493.14 2,499.73 2,481.00 2,492.07 2,492.07 446,900
Dec 6, 2023 2,503.57 2,509.67 2,495.38 2,495.38 2,495.38 391,000
Dec 5, 2023 2,507.45 2,509.74 2,492.55 2,494.28 2,494.28 427,100
Dec 4, 2023 2,522.22 2,525.63 2,510.52 2,514.95 2,514.95 498,900
Dec 1, 2023 2,520.49 2,520.49 2,504.06 2,505.01 2,505.01 516,600
Nov 30, 2023 2,512.11 2,535.29 2,507.80 2,535.29 2,535.29 664,300
Nov 29, 2023 2,518.80 2,523.98 2,501.44 2,519.81 2,519.81 579,300
Nov 28, 2023 2,506.14 2,522.45 2,502.26 2,521.76 2,521.76 442,400
Nov 27, 2023 2,501.83 2,511.37 2,489.18 2,495.66 2,495.66 364,700
Nov 24, 2023 2,517.88 2,521.56 2,496.63 2,496.63 2,496.63 359,400
Nov 23, 2023 2,515.83 2,522.20 2,507.30 2,514.96 2,514.96 360,900
Nov 22, 2023 2,493.17 2,516.72 2,490.43 2,511.70 2,511.70 439,500
Nov 21, 2023 2,504.70 2,517.74 2,500.91 2,510.42 2,510.42 345,100
Nov 20, 2023 2,464.72 2,499.75 2,464.04 2,491.20 2,491.20 323,800
Nov 17, 2023 2,477.43 2,481.10 2,463.59 2,469.85 2,469.85 388,200
Nov 16, 2023 2,483.48 2,491.98 2,472.69 2,488.18 2,488.18 407,400
Nov 15, 2023 2,482.21 2,487.42 2,468.43 2,486.67 2,486.67 419,800
Nov 14, 2023 2,424.93 2,442.37 2,422.97 2,433.25 2,433.25 307,000
Nov 13, 2023 2,431.24 2,435.32 2,399.04 2,403.76 2,403.76 307,100
Nov 10, 2023 2,406.40 2,413.62 2,393.64 2,409.66 2,409.66 312,500
Nov 9, 2023 2,425.93 2,437.90 2,413.04 2,427.08 2,427.08 395,000
Nov 8, 2023 2,460.22 2,468.43 2,418.14 2,421.62 2,421.62 467,200
Nov 7, 2023 2,476.35 2,476.35 2,418.74 2,443.96 2,443.96 457,700
Nov 6, 2023 2,399.80 2,502.37 2,395.03 2,502.37 2,502.37 528,600
Nov 3, 2023 2,365.59 2,370.28 2,351.83 2,368.34 2,368.34 578,700
Nov 2, 2023 2,334.96 2,351.91 2,333.41 2,343.12 2,343.12 377,500
Nov 1, 2023 2,292.89 2,312.15 2,288.64 2,301.56 2,301.56 358,200
Oct 31, 2023 2,318.39 2,322.45 2,273.97 2,277.99 2,277.99 395,000
Oct 30, 2023 2,292.34 2,317.75 2,292.34 2,310.55 2,310.55 444,800
Oct 27, 2023 2,311.59 2,321.84 2,293.05 2,302.81 2,302.81 514,900
Oct 26, 2023 2,325.82 2,330.55 2,299.08 2,299.08 2,299.08 531,100
Oct 25, 2023 2,389.23 2,389.90 2,362.69 2,363.17 2,363.17 440,800
Oct 24, 2023 2,371.55 2,384.14 2,326.67 2,383.51 2,383.51 444,200
Oct 23, 2023 2,370.07 2,375.79 2,354.70 2,357.02 2,357.02 395,900
Oct 20, 2023 2,391.54 2,394.67 2,364.01 2,375.00 2,375.00 520,600
Oct 19, 2023 2,431.92 2,433.45 2,412.55 2,415.80 2,415.80 756,900
Oct 18, 2023 2,452.05 2,465.33 2,450.78 2,462.60 2,462.60 911,500
Oct 17, 2023 2,454.14 2,466.87 2,449.42 2,460.17 2,460.17 508,800
Oct 16, 2023 2,442.43 2,453.77 2,422.52 2,436.24 2,436.24 788,400
Oct 13, 2023 2,460.85 2,466.62 2,452.83 2,456.15 2,456.15 582,400
Oct 12, 2023 2,465.19 2,479.82 2,464.84 2,479.82 2,479.82 515,500
Oct 11, 2023 2,436.52 2,463.56 2,436.52 2,450.08 2,450.08 446,900
Oct 10, 2023 2,436.58 2,448.24 2,402.44 2,402.58 2,402.58 415,500
Oct 6, 2023 2,408.81 2,421.18 2,403.92 2,408.73 2,408.73 289,400
Oct 5, 2023 2,423.35 2,426.61 2,402.50 2,403.60 2,403.60 451,700
Oct 4, 2023 2,435.78 2,435.78 2,402.84 2,405.69 2,405.69 424,900
Sep 27, 2023 2,447.99 2,469.72 2,445.51 2,465.07 2,465.07 366,200
Sep 26, 2023 2,493.64 2,495.00 2,461.59 2,462.97 2,462.97 427,500
Sep 25, 2023 2,504.10 2,509.38 2,486.44 2,495.76 2,495.76 438,600
Sep 22, 2023 2,491.45 2,513.26 2,486.14 2,508.13 2,508.13 433,200
Sep 21, 2023 2,544.81 2,549.63 2,514.96 2,514.97 2,514.97 394,700
Sep 20, 2023 2,556.55 2,566.62 2,551.12 2,559.74 2,559.74 414,700
Sep 19, 2023 2,579.36 2,583.25 2,555.46 2,559.21 2,559.21 461,800
Sep 18, 2023 2,588.69 2,596.55 2,573.26 2,574.72 2,574.72 415,900
Sep 15, 2023 2,574.98 2,611.00 2,572.37 2,601.28 2,601.28 441,100
Sep 14, 2023 2,544.89 2,572.89 2,541.11 2,572.89 2,572.89 411,800
Sep 13, 2023 2,536.22 2,549.38 2,528.18 2,534.70 2,534.70 417,000
Sep 12, 2023 2,566.42 2,568.55 2,535.15 2,536.58 2,536.58 358,700
Sep 11, 2023 2,549.88 2,556.89 2,540.44 2,556.88 2,556.88 410,300
Sep 8, 2023 2,546.07 2,550.96 2,530.05 2,547.68 2,547.68 395,800
Sep 7, 2023 2,554.87 2,562.42 2,539.24 2,548.26 2,548.26 376,600
Sep 6, 2023 2,577.41 2,585.98 2,560.09 2,563.34 2,563.34 421,500
Sep 5, 2023 2,578.91 2,586.65 2,575.19 2,582.18 2,582.18 383,400
Sep 4, 2023 2,566.93 2,584.55 2,560.32 2,584.55 2,584.55 342,100
Sep 1, 2023 2,551.93 2,568.42 2,551.04 2,563.71 2,563.71 492,400
Aug 31, 2023 2,564.45 2,568.06 2,547.72 2,556.27 2,556.27 471,900
Aug 30, 2023 2,575.42 2,578.62 2,561.22 2,561.22 2,561.22 363,000
Aug 29, 2023 2,550.76 2,556.98 2,545.27 2,552.16 2,552.16 440,700
Aug 28, 2023 2,519.14 2,543.41 2,519.14 2,543.41 2,543.41 483,000
Aug 25, 2023 2,505.39 2,526.37 2,502.05 2,519.14 2,519.14 576,400
Aug 24, 2023 2,531.78 2,539.44 2,520.73 2,537.68 2,537.68 440,300
Aug 23, 2023 2,510.00 2,517.51 2,499.89 2,505.50 2,505.50 546,200
Aug 22, 2023 2,528.39 2,533.43 2,509.53 2,515.74 2,515.74 471,000
Aug 21, 2023 2,511.70 2,524.41 2,505.59 2,508.80 2,508.80 398,600
Aug 18, 2023 2,495.18 2,519.60 2,489.63 2,504.50 2,504.50 556,400
Aug 17, 2023 2,512.92 2,520.56 2,482.06 2,519.85 2,519.85 733,900
Aug 16, 2023 2,550.13 2,550.53 2,520.87 2,525.64 2,525.64 683,200
Aug 14, 2023 2,586.51 2,592.91 2,561.88 2,570.87 2,570.87 622,800
Aug 11, 2023 2,611.25 2,616.84 2,589.94 2,591.26 2,591.26 672,200
Aug 10, 2023 2,592.40 2,601.56 2,590.02 2,601.56 2,601.56 566,500
Aug 9, 2023 2,580.60 2,608.98 2,576.21 2,605.12 2,605.12 466,000
Aug 8, 2023 2,598.29 2,601.41 2,568.15 2,573.98 2,573.98 637,000
Aug 7, 2023 2,591.58 2,607.36 2,580.71 2,580.71 2,580.71 504,100
Aug 4, 2023 2,606.17 2,612.30 2,598.38 2,602.80 2,602.80 645,800
Aug 3, 2023 2,624.76 2,625.45 2,591.30 2,605.39 2,605.39 789,400
Aug 2, 2023 2,651.53 2,660.90 2,611.77 2,616.47 2,616.47 704,700
Aug 1, 2023 2,644.34 2,668.21 2,639.10 2,667.07 2,667.07 493,600
Jul 31, 2023 2,628.87 2,639.45 2,622.21 2,632.58 2,632.58 454,200
Jul 28, 2023 2,593.67 2,609.54 2,586.33 2,608.32 2,608.32 497,300
Jul 27, 2023 2,599.82 2,617.61 2,586.36 2,603.81 2,603.81 591,900
Jul 26, 2023 2,638.76 2,639.21 2,580.98 2,592.36 2,592.36 830,100
Jul 25, 2023 2,643.35 2,646.71 2,621.60 2,636.46 2,636.46 721,500
Jul 24, 2023 2,608.47 2,636.06 2,595.21 2,628.53 2,628.53 525,900
Jul 21, 2023 2,581.06 2,609.76 2,570.58 2,609.76 2,609.76 499,300
Jul 20, 2023 2,595.38 2,611.34 2,589.29 2,600.23 2,600.23 369,700
Jul 19, 2023 2,622.24 2,622.54 2,598.52 2,608.24 2,608.24 434,900
Jul 18, 2023 2,624.59 2,626.89 2,600.67 2,607.62 2,607.62 491,100
Jul 17, 2023 2,617.67 2,627.12 2,611.55 2,619.00 2,619.00 548,800
Jul 14, 2023 2,607.47 2,628.30 2,603.36 2,628.30 2,628.30 568,100
Jul 13, 2023 2,589.89 2,602.21 2,587.75 2,591.23 2,591.23 584,300
Jul 12, 2023 2,557.61 2,574.73 2,554.26 2,574.72 2,574.72 695,500
Jul 11, 2023 2,538.84 2,562.49 2,534.48 2,562.49 2,562.49 592,400
Jul 10, 2023 2,528.08 2,539.63 2,517.67 2,520.70 2,520.70 560,600
Jul 7, 2023 2,547.41 2,547.41 2,515.07 2,526.71 2,526.71 612,100
Jul 6, 2023 2,574.75 2,575.45 2,550.67 2,556.29 2,556.29 530,800
Jul 5, 2023 2,593.47 2,601.99 2,578.66 2,579.00 2,579.00 599,400
Jul 4, 2023 2,604.72 2,607.66 2,591.86 2,593.31 2,593.31 673,100
Jul 3, 2023 2,580.89 2,604.63 2,580.49 2,602.47 2,602.47 615,500
Jun 30, 2023 2,558.43 2,571.03 2,541.72 2,564.28 2,564.28 508,800
Jun 29, 2023 2,564.02 2,577.69 2,550.02 2,550.02 2,550.02 602,500
Jun 28, 2023 2,590.52 2,590.52 2,559.46 2,564.19 2,564.19 484,200
Jun 27, 2023 2,581.02 2,582.00 2,568.52 2,581.39 2,581.39 535,400
Jun 26, 2023 2,568.65 2,585.31 2,562.03 2,582.20 2,582.20 479,200
Jun 23, 2023 2,599.04 2,600.81 2,568.07 2,570.10 2,570.10 526,500
Jun 22, 2023 2,575.65 2,597.76 2,575.65 2,593.70 2,593.70 610,200
Jun 21, 2023 2,599.19 2,600.97 2,579.52 2,582.63 2,582.63 655,400
Jun 20, 2023 2,602.83 2,610.03 2,596.82 2,604.91 2,604.91 715,800
Jun 19, 2023 2,618.06 2,619.44 2,600.49 2,609.50 2,609.50 708,800
Jun 16, 2023 2,623.57 2,625.79 2,612.21 2,625.79 2,625.79 668,400
Jun 15, 2023 2,629.24 2,634.22 2,602.52 2,608.54 2,608.54 579,000
Jun 14, 2023 2,640.81 2,642.86 2,614.25 2,619.08 2,619.08 648,800
Jun 13, 2023 2,644.43 2,645.62 2,633.52 2,637.95 2,637.95 692,500
Jun 12, 2023 2,647.49 2,650.45 2,623.43 2,629.35 2,629.35 554,300
Jun 9, 2023 2,624.15 2,644.70 2,618.45 2,641.16 2,641.16 581,500
Jun 8, 2023 2,609.21 2,612.39 2,595.33 2,610.85 2,610.85 578,700
Jun 7, 2023 2,623.46 2,629.92 2,613.68 2,615.60 2,615.60 535,300
Jun 5, 2023 2,617.43 2,618.62 2,608.01 2,615.41 2,615.41 542,700
Jun 2, 2023 2,586.27 2,601.38 2,583.88 2,601.36 2,601.36 566,500
Jun 1, 2023 2,572.56 2,580.15 2,565.00 2,569.17 2,569.17 674,200
May 31, 2023 2,586.03 2,596.31 2,575.98 2,577.12 2,577.12 683,900
May 30, 2023 2,582.41 2,586.22 2,574.82 2,585.52 2,585.52 638,500
May 26, 2023 2,561.94 2,567.50 2,553.79 2,558.81 2,558.81 631,800
May 25, 2023 2,570.64 2,575.05 2,551.49 2,554.69 2,554.69 916,700
May 24, 2023 2,557.11 2,572.21 2,555.04 2,567.45 2,567.45 1,071,600
May 23, 2023 2,565.80 2,577.32 2,561.10 2,567.55 2,567.55 573,800
May 22, 2023 2,540.03 2,564.09 2,533.50 2,557.08 2,557.08 590,500
May 19, 2023 2,530.83 2,538.31 2,524.89 2,537.79 2,537.79 569,300
May 18, 2023 2,511.09 2,515.40 2,500.01 2,515.40 2,515.40 571,500
May 17, 2023 2,479.65 2,498.37 2,475.02 2,494.66 2,494.66 563,300
May 16, 2023 2,494.40 2,498.54 2,474.90 2,480.24 2,480.24 627,900
May 15, 2023 2,469.80 2,479.35 2,455.99 2,479.35 2,479.35 483,300
May 12, 2023 2,487.35 2,487.35 2,472.45 2,475.42 2,475.42 797,200
May 11, 2023 2,505.57 2,513.82 2,490.08 2,491.00 2,491.00 646,300
May 10, 2023 2,505.96 2,510.13 2,488.42 2,496.51 2,496.51 634,400
May 9, 2023 2,512.34 2,514.81 2,495.63 2,510.06 2,510.06 750,500
May 8, 2023 2,518.53 2,525.84 2,511.13 2,513.21 2,513.21 653,900
May 4, 2023 2,494.82 2,502.14 2,486.09 2,500.94 2,500.94 809,100
May 3, 2023 2,510.19 2,514.37 2,497.83 2,501.40 2,501.40 887,300
May 2, 2023 2,504.01 2,524.42 2,503.21 2,524.39 2,524.39 700,300
Apr 28, 2023 2,511.79 2,517.13 2,489.58 2,501.53 2,501.53 776,400
Apr 27, 2023 2,484.31 2,499.01 2,465.83 2,495.81 2,495.81 732,600
Apr 26, 2023 2,489.49 2,498.56 2,481.38 2,484.83 2,484.83 1,088,100

Related Tickers

^GSPC S&P 500
5,099.96
+1.02%
 
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
 
^IXIC NASDAQ Composite
15,927.90
+2.03%
 
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,002.00
+1.05%
 
^VIX CBOE Volatility Index
15.03
-2.21%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
 
^BVSP IBOVESPA
126,526.27
+1.51%
 
^MXX IPC MEXICO
57,833.85
+1.31%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%