KOSPI (KS11.INDX) — Historique des cours
Au 2026-09-09 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-09 | 6972.87 | 7112.48 | 6968.06 | 7068.05 | +1.63% | 240,652 |
| 2026-09-08 | 7045.79 | 7171.52 | 6951.78 | 6954.52 | -0.58% | 335,200 |
| 2026-09-07 | 6910.78 | 6995.40 | 6867.91 | 6995.39 | +4.61% | 240,400 |
| 2026-09-04 | 6654.36 | 6746.14 | 6632.77 | 6687.21 | +1.64% | 238,200 |
| 2026-09-03 | 6650.33 | 6682.97 | 6439.49 | 6579.48 | +0.26% | 433,500 |
| 2026-09-02 | 6625.47 | 6694.57 | 6558.30 | 6562.72 | -3.99% | 324,053,000 |
| 2026-09-01 | 6784.29 | 6857.35 | 6732.47 | 6835.80 | +0.23% | 273,600 |
| 2026-08-31 | 6613.58 | 6820.10 | 6547.76 | 6820.02 | +0.46% | 364,300 |
| 2026-08-28 | 6846.54 | 6901.78 | 6780.13 | 6788.88 | -1.79% | 292,600 |
| 2026-08-27 | 6996.12 | 6996.12 | 6841.88 | 6912.37 | +1.53% | 268,465,000 |
| 2026-08-26 | 6727.25 | 6887.18 | 6704.10 | 6808.21 | +0.97% | 329,400 |
| 2026-08-25 | 6535.93 | 6747.16 | 6408.82 | 6742.74 | +0.68% | 286,800 |
| 2026-08-24 | 6881.07 | 6884.57 | 6656.07 | 6696.96 | -3.12% | 267,700 |
| 2026-08-21 | 6759.95 | 6954.12 | 6742.44 | 6912.95 | +0.88% | 408,000 |
| 2026-08-20 | 6680.34 | 6904.55 | 6600.09 | 6852.58 | +5.89% | 304,468,000 |
| 2026-08-19 | 6528.77 | 6614.39 | 6400.81 | 6471.17 | -5.80% | 305,800 |
| 2026-08-18 | 7127.77 | 7216.62 | 6788.78 | 6869.83 | -1.55% | 402,700 |
| 2026-08-14 | 6995.67 | 7010.86 | 6848.43 | 6977.94 | +2.42% | 332,900 |
| 2026-08-13 | 6773.92 | 6895.63 | 6748.13 | 6813.34 | +3.56% | 418,900 |
| 2026-08-12 | 6438.50 | 6668.43 | 6413.50 | 6579.04 | +3.68% | 360,700 |
| 2026-08-11 | 6240.06 | 6405.81 | 6213.78 | 6345.53 | +0.73% | 333,500 |
| 2026-08-10 | 6306.33 | 6394.06 | 6232.45 | 6299.66 | +0.65% | 293,700 |
| 2026-08-07 | 6365.07 | 6415.60 | 6158.73 | 6258.77 | -0.60% | 299,400 |
| 2026-08-06 | 6478.75 | 6550.94 | 6238.32 | 6296.38 | -4.58% | 284,500 |
| 2026-08-05 | 6603.48 | 6674.66 | 6540.27 | 6598.26 | +3.76% | 338,500 |
| 2026-08-04 | 6351.38 | 6389.40 | 6080.25 | 6358.95 | +1.62% | 312,997,000 |
| 2026-08-03 | 6358.27 | 6393.00 | 6223.29 | 6257.45 | -5.12% | 272,959,000 |
| 2026-07-31 | 5657.79 | 6630.77 | 5629.76 | 6595.45 | +17.91% | 434,400 |
| 2026-07-30 | 5681.77 | 5976.82 | 5547.41 | 5593.56 | -1.23% | 378,900 |
| 2026-07-29 | 6089.11 | 6228.52 | 5262.77 | 5663.24 | -5.98% | 457,400 |
| 2026-07-28 | 6400.27 | 6413.57 | 5992.91 | 6023.66 | -10.84% | 331,261,000 |
| 2026-07-27 | 6806.27 | 6806.27 | 6557.39 | 6755.75 | +0.97% | 275,718,000 |
| 2026-07-24 | 7000.78 | 7000.78 | 6650.41 | 6690.62 | -5.72% | 397,700 |
| 2026-07-23 | 6963.35 | 7108.44 | 6892.64 | 7096.89 | +4.40% | 397,346,000 |
| 2026-07-22 | 7052.09 | 7166.00 | 6791.06 | 6797.70 | +0.74% | 373,810,000 |
| 2026-07-21 | 6553.88 | 6836.86 | 6429.03 | 6747.95 | +3.56% | 391,100 |
| 2026-07-20 | 6643.58 | 6814.86 | 6472.80 | 6516.27 | -4.46% | 345,800 |
| 2026-07-16 | 6960.50 | 6995.93 | 6730.87 | 6820.60 | -6.37% | 424,300 |
| 2026-07-15 | 7082.91 | 7424.18 | 7082.91 | 7284.41 | +6.24% | 397,900 |
| 2026-07-14 | 6769.06 | 6979.92 | 6448.86 | 6856.83 | +0.73% | 491,600 |
| 2026-07-13 | 7412.03 | 7529.07 | 6783.43 | 6806.93 | -8.95% | 474,100 |
| 2026-07-10 | 7552.49 | 7704.93 | 7429.51 | 7475.94 | +2.52% | 453,200 |
| 2026-07-09 | 7486.64 | 7543.86 | 7063.76 | 7291.91 | +0.62% | 582,800 |
| 2026-07-08 | 7452.48 | 7791.66 | 7186.21 | 7246.79 | -5.35% | 501,100 |
| 2026-07-07 | 7919.20 | 7954.55 | 7389.22 | 7656.31 | -4.91% | 516,400 |
| 2026-07-06 | 8186.82 | 8327.26 | 7815.53 | 8051.33 | -0.46% | 448,700 |
| 2026-07-03 | 7739.75 | 8136.28 | 7378.10 | 8088.34 | +5.76% | 465,800 |
| 2026-07-02 | 7933.10 | 8136.28 | 7616.33 | 7648.09 | -7.89% | 505,200 |
| 2026-07-01 | 8591.50 | 8620.15 | 8143.33 | 8303.41 | -2.04% | 468,200 |
| 2026-06-30 | 8416.70 | 8667.73 | 8220.80 | 8476.48 | +0.97% | 449,800 |
| 2026-06-29 | 8394.65 | 8394.65 | 8394.65 | 8394.65 | -0.20% | 371,223,000 |
| 2026-06-26 | 8813.18 | 8861.70 | 8126.84 | 8411.21 | -5.81% | 518,500 |
| 2026-06-25 | 8703.42 | 9044.04 | 8693.62 | 8930.30 | +5.42% | 456,900 |
| 2026-06-24 | 8356.79 | 8577.52 | 8080.99 | 8471.02 | +3.26% | 418,200 |
| 2026-06-23 | 9083.54 | 9175.45 | 8203.84 | 8203.84 | -9.99% | 488,700 |
| 2026-06-22 | 8954.43 | 9253.00 | 8900.68 | 9114.55 | +0.69% | 381,100 |
| 2026-06-19 | 9288.89 | 9385.59 | 8831.72 | 9052.42 | -0.13% | 517,200 |
| 2026-06-18 | 8884.92 | 9106.07 | 8867.34 | 9063.84 | +2.25% | 510,900 |
| 2026-06-17 | 8622.13 | 8872.18 | 8605.66 | 8864.24 | +1.58% | 571,200 |
| 2026-06-16 | 8696.55 | 8753.82 | 8540.41 | 8726.60 | +2.11% | 586,300 |
| 2026-06-15 | 8526.12 | 8603.48 | 8450.24 | 8545.98 | +5.20% | 516,600 |
| 2026-06-12 | 8263.85 | 8434.40 | 8079.77 | 8123.62 | +4.63% | 493,406,000 |
| 2026-06-11 | 7509.62 | 7800.62 | 7394.46 | 7763.95 | +0.43% | 478,730,000 |
| 2026-06-10 | 7899.77 | 7996.68 | 7541.11 | 7730.82 | -4.52% | 460,877,000 |
| 2026-06-09 | 7697.76 | 8119.09 | 7598.87 | 8096.93 | +8.18% | 448,537,000 |
| 2026-06-08 | 8048.09 | 8048.09 | 7442.73 | 7484.41 | -8.29% | 452,204,000 |
| 2026-06-05 | 8323.20 | 8382.16 | 8038.10 | 8160.59 | -5.54% | 463,197,000 |
| 2026-06-04 | 8623.82 | 8759.05 | 8577.30 | 8639.41 | -1.84% | 437,896,000 |
| 2026-06-02 | 8883.19 | 8933.62 | 8503.12 | 8801.49 | +0.15% | 632,553,000 |
| 2026-06-01 | 8485.67 | 8874.16 | 8485.67 | 8788.38 | +3.68% | 636,175,000 |
| 2026-05-29 | 8384.31 | 8476.15 | 8273.74 | 8476.15 | +3.55% | 735,127,000 |
| 2026-05-28 | 8165.73 | 8253.60 | 7841.01 | 8185.29 | -0.53% | 668,951,000 |
| 2026-05-27 | 8242.12 | 8457.09 | 8220.04 | 8228.70 | +2.25% | 619,451,000 |
| 2026-05-26 | 8070.91 | 8131.15 | 8008.19 | 8047.51 | +2.55% | 519,551,000 |
| 2026-05-22 | 7873.12 | 7886.64 | 7780.13 | 7847.71 | +0.41% | 435,533,000 |
| 2026-05-21 | 7486.37 | 7819.23 | 7486.37 | 7815.59 | +8.42% | 621,082,000 |
| 2026-05-20 | 7324.52 | 7324.52 | 7053.84 | 7208.95 | -0.86% | 492,494,000 |
| 2026-05-19 | 7425.66 | 7446.57 | 7141.91 | 7271.66 | -3.25% | 533,509,000 |
| 2026-05-18 | 7443.29 | 7636.20 | 7142.71 | 7516.04 | +0.31% | 566,618,000 |
| 2026-05-15 | 7951.75 | 8046.78 | 7371.68 | 7493.18 | -6.12% | 885,627,000 |
| 2026-05-14 | 7873.91 | 7991.04 | 7842.72 | 7981.41 | +1.75% | 849,942,000 |
| 2026-05-13 | 7513.65 | 7855.47 | 7402.36 | 7844.01 | +2.63% | 738,739,000 |
| 2026-05-12 | 7953.41 | 7999.67 | 7421.71 | 7643.15 | -2.29% | 1,021,136,000 |
| 2026-05-11 | 7775.31 | 7899.32 | 7713.49 | 7822.24 | +4.32% | 731,279,000 |
| 2026-05-08 | 7353.94 | 7511.01 | 7318.96 | 7498.00 | +0.11% | 523,091,000 |
| 2026-05-07 | 7499.07 | 7531.88 | 7257.89 | 7490.05 | +1.43% | 767,462,000 |
| 2026-05-06 | 7093.01 | 7426.60 | 7093.01 | 7384.56 | +6.45% | 995,692,000 |
| 2026-05-04 | 6782.93 | 6937.00 | 6741.63 | 6936.99 | +5.12% | 873,009,000 |
| 2026-04-30 | 6739.39 | 6750.27 | 6597.83 | 6598.87 | -1.38% | 685,459,000 |
| 2026-04-29 | 6619.00 | 6702.38 | 6596.03 | 6690.90 | +0.75% | 717,859,000 |
| 2026-04-28 | 6646.80 | 6712.73 | 6621.73 | 6641.02 | +0.39% | 1,139,472,000 |
| 2026-04-27 | 6533.60 | 6657.22 | 6529.19 | 6615.03 | +2.15% | 842,664,000 |
| 2026-04-24 | 6496.10 | 6516.54 | 6403.74 | 6475.63 | -0.00% | 878,201,000 |
| 2026-04-23 | 6488.83 | 6557.76 | 6309.10 | 6475.81 | +0.90% | 1,042,392,000 |
| 2026-04-22 | 6387.57 | 6423.29 | 6318.51 | 6417.93 | +0.46% | 900,140,000 |
| 2026-04-21 | 6302.54 | 6388.47 | 6302.54 | 6388.47 | +2.72% | 792,022,000 |
| 2026-04-20 | 6213.92 | 6278.36 | 6176.75 | 6219.09 | +0.44% | 692,878,000 |
| 2026-04-17 | 6227.33 | 6230.32 | 6159.88 | 6191.92 | -0.55% | 689,740,000 |
| 2026-04-16 | 6149.49 | 6231.03 | 6126.06 | 6226.05 | +2.21% | 925,695,000 |
| 2026-04-15 | 6141.60 | 6183.21 | 6064.23 | 6091.39 | +2.07% | 923,846,000 |
| 2026-04-14 | 5960.00 | 6026.52 | 5938.33 | 5967.75 | +2.74% | 889,491,000 |
| 2026-04-13 | 5737.28 | 5827.73 | 5730.23 | 5808.62 | -0.86% | 1,083,211,000 |
| 2026-04-10 | 5876.12 | 5918.59 | 5850.83 | 5858.87 | +1.40% | 1,002,354,000 |
| 2026-04-09 | 5826.45 | 5862.41 | 5757.49 | 5778.01 | -1.61% | 1,026,733,000 |
| 2026-04-08 | 5804.70 | 5919.60 | 5774.00 | 5872.34 | +6.87% | 932,610,000 |
| 2026-04-07 | 5552.19 | 5594.90 | 5424.46 | 5494.78 | +0.82% | 990,449,000 |
| 2026-04-06 | 5423.35 | 5505.61 | 5404.91 | 5450.33 | +1.36% | 1,110,507,000 |
| 2026-04-03 | 5375.50 | 5419.45 | 5316.42 | 5377.30 | +2.74% | 1,185,178,000 |
| 2026-04-02 | 5551.69 | 5574.62 | 5170.27 | 5234.05 | -4.47% | 1,428,160,000 |
| 2026-04-01 | 5330.04 | 5512.33 | 5272.45 | 5478.70 | +8.44% | 958,953,000 |
| 2026-03-31 | 5143.75 | 5233.99 | 5042.99 | 5052.46 | -4.26% | 1,163,312,000 |
| 2026-03-30 | 5181.80 | 5297.35 | 5151.22 | 5277.30 | -2.97% | 727,391,000 |
| 2026-03-27 | 5300.61 | 5462.51 | 5220.10 | 5438.87 | -0.40% | 900,081,000 |
| 2026-03-26 | 5594.06 | 5598.37 | 5448.12 | 5460.46 | -3.22% | 925,093,000 |
| 2026-03-25 | 5680.33 | 5740.97 | 5630.07 | 5642.21 | +1.59% | 763,224,000 |
| 2026-03-24 | 5638.20 | 5643.00 | 5395.17 | 5553.92 | +2.74% | 1,170,518,000 |
| 2026-03-23 | 5580.15 | 5580.15 | 5397.94 | 5405.75 | -6.49% | 1,125,620,000 |
| 2026-03-20 | 5813.35 | 5833.68 | 5764.64 | 5781.20 | +0.31% | 1,490,805,000 |
| 2026-03-19 | 5761.40 | 5863.39 | 5738.95 | 5763.22 | -2.73% | 1,184,170,000 |
| 2026-03-18 | 5767.10 | 5934.35 | 5766.14 | 5925.03 | +5.04% | 1,143,772,000 |
| 2026-03-17 | 5711.80 | 5717.13 | 5632.86 | 5640.48 | +1.63% | 1,135,071,000 |
| 2026-03-16 | 5510.82 | 5561.42 | 5448.75 | 5549.85 | +1.14% | 1,073,860,000 |
| 2026-03-13 | 5412.39 | 5537.59 | 5392.52 | 5487.24 | -1.72% | 907,656,000 |
| 2026-03-12 | 5567.65 | 5629.07 | 5527.47 | 5583.25 | -0.48% | 801,306,000 |
| 2026-03-11 | 5658.72 | 5746.36 | 5559.69 | 5609.95 | +1.40% | 1,050,946,000 |
| 2026-03-10 | 5523.21 | 5595.88 | 5427.88 | 5532.59 | +5.35% | 923,210,000 |
| 2026-03-09 | 5265.37 | 5327.42 | 5096.16 | 5251.87 | -5.96% | 1,026,238,000 |
| 2026-03-06 | 5491.02 | 5609.98 | 5381.27 | 5584.87 | +0.02% | 1,223,020,000 |
| 2026-03-05 | 5250.92 | 5715.30 | 5248.13 | 5583.90 | +9.63% | 1,660,710,000 |
| 2026-03-04 | 5592.59 | 5672.12 | 5059.45 | 5093.54 | -12.06% | 1,637,606,000 |
| 2026-03-03 | 6165.15 | 6180.45 | 5791.65 | 5791.91 | -7.24% | 1,227,193,000 |
| 2026-02-27 | 6197.49 | 6347.41 | 6153.87 | 6244.13 | -1.00% | 1,166,058,000 |
| 2026-02-26 | 6121.03 | 6313.27 | 6107.41 | 6307.27 | +3.67% | 1,409,623,000 |
| 2026-02-25 | 6022.70 | 6144.71 | 5984.28 | 6083.86 | +1.91% | 1,415,255,000 |
| 2026-02-24 | 5853.48 | 5969.64 | 5775.61 | 5969.64 | +2.11% | 1,602,005,000 |
| 2026-02-23 | 5903.11 | 5931.86 | 5792.57 | 5846.09 | +0.65% | 1,477,789,000 |
| 2026-02-20 | 5696.89 | 5809.91 | 5684.58 | 5808.53 | +2.31% | 1,749,303,000 |
| 2026-02-19 | 5642.09 | 5681.65 | 5614.97 | 5677.25 | +3.09% | 1,185,838,000 |
| 2026-02-13 | 5513.71 | 5583.74 | 5480.92 | 5507.01 | -0.28% | 1,290,659,000 |
| 2026-02-12 | 5425.39 | 5522.27 | 5399.52 | 5522.27 | +3.13% | 750,615,000 |
| 2026-02-11 | 5293.75 | 5374.23 | 5257.53 | 5354.49 | +1.00% | 753,767,000 |
| 2026-02-10 | 5350.21 | 5363.62 | 5286.67 | 5301.69 | +0.07% | 712,268,000 |
| 2026-02-09 | 5299.10 | 5322.35 | 5265.08 | 5298.04 | +4.10% | 617,658,000 |
| 2026-02-06 | 5013.15 | 5120.77 | 4899.30 | 5089.14 | -1.44% | 745,764,000 |
| 2026-02-05 | 5251.03 | 5304.40 | 5142.20 | 5163.57 | -3.86% | 911,910,000 |
| 2026-02-04 | 5260.71 | 5376.92 | 5243.11 | 5371.10 | +1.57% | 789,920,000 |
| 2026-02-03 | 5114.81 | 5288.08 | 5101.31 | 5288.08 | +6.84% | 672,610,000 |
| 2026-02-02 | 5122.62 | 5196.71 | 4933.58 | 4949.67 | -5.26% | 572,544,000 |
| 2026-01-30 | 5210.35 | 5321.68 | 5199.78 | 5224.36 | +0.06% | 862,541,000 |
| 2026-01-29 | 5243.42 | 5252.61 | 5073.12 | 5221.25 | +0.98% | 699,659,000 |
| 2026-01-28 | 5145.39 | 5183.44 | 5124.80 | 5170.81 | +1.69% | 593,109,000 |
| 2026-01-27 | 4932.89 | 5084.85 | 4890.72 | 5084.85 | +2.73% | 476,156,000 |
| 2026-01-26 | 4997.54 | 5023.76 | 4940.78 | 4949.59 | -0.81% | 446,903,000 |
| 2026-01-23 | 4984.08 | 5021.13 | 4926.22 | 4990.07 | +0.76% | 612,602,000 |
| 2026-01-22 | 4987.06 | 5019.54 | 4934.17 | 4952.53 | +0.87% | 568,624,000 |
| 2026-01-21 | 4808.94 | 4910.54 | 4807.13 | 4909.93 | +0.49% | 600,101,000 |
| 2026-01-20 | 4900.28 | 4935.48 | 4823.88 | 4885.75 | -0.39% | 667,709,000 |
| 2026-01-19 | 4829.40 | 4917.37 | 4827.95 | 4904.66 | +1.32% | 570,841,000 |
| 2026-01-16 | 4820.66 | 4855.61 | 4797.75 | 4840.74 | +0.90% | 720,906,000 |
| 2026-01-15 | 4710.28 | 4797.55 | 4705.44 | 4797.55 | +1.58% | 545,175,000 |
| 2026-01-14 | 4685.11 | 4723.10 | 4669.32 | 4723.10 | +0.65% | 550,416,000 |
| 2026-01-13 | 4662.44 | 4693.07 | 4641.58 | 4692.64 | +1.47% | 429,151,000 |
| 2026-01-12 | 4639.89 | 4652.54 | 4567.55 | 4624.79 | +0.84% | 394,753,000 |
| 2026-01-09 | 4530.03 | 4590.03 | 4500.48 | 4586.32 | +0.75% | 399,220,000 |
| 2026-01-08 | 4531.46 | 4622.32 | 4527.50 | 4552.37 | +0.03% | 440,086,000 |
| 2026-01-07 | 4566.34 | 4611.72 | 4488.20 | 4551.06 | +0.57% | 553,654,000 |
| 2026-01-06 | 4446.08 | 4525.48 | 4395.00 | 4525.48 | +1.52% | 498,391,000 |
| 2026-01-05 | 4385.92 | 4457.52 | 4381.93 | 4457.52 | +3.43% | 513,870,000 |
| 2026-01-02 | 4224.53 | 4313.55 | 4216.68 | 4309.63 | +2.27% | 406,339,000 |
| 2025-12-30 | 4193.75 | 4226.36 | 4186.95 | 4214.17 | -0.15% | 408,198,000 |
| 2025-12-29 | 4146.48 | 4220.56 | 4146.48 | 4220.56 | +2.20% | 502,394,000 |
| 2025-12-26 | 4130.37 | 4143.14 | 4116.53 | 4129.68 | +0.51% | 510,162,000 |
| 2025-12-24 | 4136.24 | 4137.20 | 4106.62 | 4108.62 | -0.21% | 363,614,000 |
| 2025-12-23 | 4127.40 | 4140.84 | 4110.25 | 4117.32 | +0.28% | 385,848,000 |
| 2025-12-22 | 4096.26 | 4105.93 | 4083.13 | 4105.93 | +2.12% | 315,627,000 |
| 2025-12-19 | 4055.78 | 4055.78 | 3997.05 | 4020.55 | +0.65% | 442,664,000 |
| 2025-12-18 | 3989.60 | 4030.65 | 3975.50 | 3994.51 | -1.53% | 581,445,000 |
| 2025-12-17 | 4019.43 | 4060.24 | 3994.65 | 4056.41 | +1.43% | 360,956,000 |
| 2025-12-16 | 4093.32 | 4099.01 | 3996.23 | 3999.13 | -2.24% | 373,990,000 |
| 2025-12-15 | 4053.74 | 4123.19 | 4052.65 | 4090.59 | -1.84% | 346,845,000 |
| 2025-12-12 | 4123.83 | 4168.17 | 4120.73 | 4167.16 | +1.38% | 426,616,000 |
| 2025-12-11 | 4163.32 | 4170.77 | 4103.20 | 4110.62 | -0.59% | 539,843,000 |
| 2025-12-10 | 4159.05 | 4172.64 | 4123.60 | 4135.00 | -0.21% | 317,902,000 |
| 2025-12-09 | 4129.77 | 4152.18 | 4121.21 | 4143.55 | -0.27% | 400,643,000 |
| 2025-12-08 | 4109.25 | 4154.85 | 4081.26 | 4154.85 | +1.34% | 395,583,000 |
| 2025-12-05 | 4023.50 | 4100.05 | 4003.29 | 4100.05 | +1.78% | 478,513,000 |
| 2025-12-04 | 4018.91 | 4028.53 | 3982.54 | 4028.51 | -0.19% | 352,043,000 |
| 2025-12-03 | 4010.26 | 4052.83 | 3987.76 | 4036.30 | +1.04% | 290,896,000 |
| 2025-12-02 | 3939.09 | 3994.93 | 3935.14 | 3994.93 | +1.90% | 319,035,000 |
| 2025-12-01 | 3967.92 | 3977.31 | 3892.08 | 3920.37 | -0.16% | 296,915,000 |
| 2025-11-28 | 3995.30 | 3995.30 | 3921.89 | 3926.59 | -1.51% | 241,923,000 |
| 2025-11-27 | 3989.45 | 4023.42 | 3968.43 | 3986.91 | +0.66% | 257,855,000 |
| 2025-11-26 | 3891.88 | 3960.87 | 3866.66 | 3960.87 | +2.67% | 295,327,000 |
| 2025-11-25 | 3942.36 | 3946.61 | 3833.35 | 3857.78 | +0.30% | 279,294,000 |
| 2025-11-24 | 3915.16 | 3917.16 | 3838.20 | 3846.06 | -0.19% | 373,120,000 |
| 2025-11-21 | 3908.70 | 3911.55 | 3838.46 | 3853.26 | -3.79% | 319,324,000 |
| 2025-11-20 | 4030.97 | 4059.37 | 4001.31 | 4004.85 | +1.92% | 360,282,000 |
| 2025-11-19 | 3966.64 | 3966.64 | 3854.95 | 3929.51 | -0.61% | 338,242,000 |
| 2025-11-18 | 4044.47 | 4072.41 | 3953.26 | 3953.62 | -3.32% | 319,660,000 |
| 2025-11-17 | 4078.57 | 4089.88 | 4045.40 | 4089.25 | +1.94% | 344,097,000 |
| 2025-11-14 | 4061.91 | 4092.76 | 4011.40 | 4011.57 | -3.81% | 399,992,000 |
| 2025-11-13 | 4127.57 | 4188.54 | 4123.84 | 4170.63 | +0.49% | 424,189,000 |
| 2025-11-12 | 4097.44 | 4154.62 | 4088.86 | 4150.39 | +1.07% | 334,584,000 |
| 2025-11-11 | 4124.30 | 4187.46 | 4066.58 | 4106.39 | +0.81% | 377,554,000 |
| 2025-11-10 | 3991.87 | 4092.91 | 3984.24 | 4073.24 | +3.02% | 339,514,000 |
| 2025-11-07 | 3963.72 | 4037.61 | 3887.32 | 3953.76 | -1.81% | 377,050,000 |
| 2025-11-06 | 4092.46 | 4111.96 | 3985.29 | 4026.45 | +0.55% | 423,421,000 |
| 2025-11-05 | 4055.47 | 4055.47 | 3867.81 | 4004.42 | -2.85% | 594,163,000 |
| 2025-11-04 | 4219.24 | 4226.75 | 4117.91 | 4121.74 | -2.37% | 423,543,000 |
| 2025-11-03 | 4123.36 | 4221.92 | 4123.36 | 4221.87 | +2.78% | 472,676,000 |
| 2025-10-31 | 4083.25 | 4122.09 | 4059.74 | 4107.50 | +0.50% | 408,275,000 |
| 2025-10-30 | 4105.95 | 4146.72 | 4070.79 | 4086.89 | +0.14% | 566,538,000 |
| 2025-10-29 | 4061.54 | 4084.09 | 4014.84 | 4081.15 | +1.76% | 466,898,000 |
| 2025-10-28 | 4010.47 | 4018.22 | 3972.56 | 4010.41 | -0.80% | 408,225,000 |
| 2025-10-27 | 3999.79 | 4042.83 | 3999.79 | 4042.83 | +2.57% | 516,999,000 |
| 2025-10-24 | 3893.23 | 3951.07 | 3886.64 | 3941.59 | +2.50% | 426,897,000 |
| 2025-10-23 | 3835.79 | 3902.21 | 3822.33 | 3845.56 | -0.98% | 423,588,000 |
| 2025-10-22 | 3827.23 | 3883.68 | 3794.52 | 3883.68 | +1.56% | 597,216,000 |
| 2025-10-21 | 3851.01 | 3893.06 | 3816.19 | 3823.84 | +0.24% | 526,854,000 |
| 2025-10-20 | 3775.40 | 3814.69 | 3728.38 | 3814.69 | +1.76% | 410,147,000 |
| 2025-10-17 | 3732.76 | 3794.87 | 3722.07 | 3748.89 | +0.01% | 420,770,000 |
| 2025-10-16 | 3675.82 | 3748.37 | 3675.82 | 3748.37 | +2.49% | 495,791,000 |
| 2025-10-15 | 3580.64 | 3659.91 | 3577.06 | 3657.28 | +2.68% | 543,607,000 |
| 2025-10-14 | 3604.12 | 3646.77 | 3535.52 | 3561.81 | -0.63% | 734,085,000 |
| 2025-10-13 | 3550.08 | 3584.55 | 3522.54 | 3584.55 | -0.72% | 408,033,000 |
| 2025-10-10 | 3598.11 | 3617.86 | 3569.44 | 3610.60 | +1.73% | 407,411,000 |
| 2025-10-02 | 3525.48 | 3565.96 | 3512.16 | 3549.21 | +2.70% | 402,107,000 |
| 2025-10-01 | 3444.06 | 3459.74 | 3440.42 | 3455.83 | +0.91% | 493,641,000 |
| 2025-09-30 | 3436.00 | 3443.38 | 3421.89 | 3424.60 | -0.19% | 526,402,000 |
| 2025-09-29 | 3414.43 | 3439.12 | 3413.33 | 3431.21 | +1.33% | 416,480,000 |
| 2025-09-26 | 3440.39 | 3441.91 | 3365.73 | 3386.05 | -2.45% | 399,150,000 |
| 2025-09-25 | 3458.98 | 3479.42 | 3454.08 | 3471.11 | -0.03% | 293,075,000 |
| 2025-09-24 | 3492.03 | 3497.95 | 3442.41 | 3472.14 | -0.40% | 287,145,000 |
| 2025-09-23 | 3489.46 | 3494.49 | 3467.83 | 3486.19 | +0.51% | 358,335,000 |
| 2025-09-22 | 3463.84 | 3482.25 | 3458.87 | 3468.65 | +0.68% | 287,867,000 |
| 2025-09-19 | 3461.23 | 3467.89 | 3434.61 | 3445.24 | -0.46% | 348,845,000 |
| 2025-09-18 | 3432.77 | 3461.30 | 3422.77 | 3461.30 | +1.40% | 391,177,000 |
| 2025-09-17 | 3433.83 | 3433.83 | 3406.75 | 3413.40 | -1.05% | 326,610,000 |
| 2025-09-16 | 3421.13 | 3452.50 | 3418.10 | 3449.62 | +1.24% | 406,214,000 |
| 2025-09-15 | 3407.78 | 3420.23 | 3391.33 | 3407.31 | +0.35% | 378,854,000 |
| 2025-09-12 | 3374.65 | 3395.54 | 3362.86 | 3395.54 | +1.54% | 448,857,000 |
| 2025-09-11 | 3336.60 | 3344.70 | 3311.86 | 3344.20 | +0.90% | 435,589,000 |
| 2025-09-10 | 3272.20 | 3317.77 | 3272.07 | 3314.53 | +1.67% | 564,707,000 |
| 2025-09-09 | 3231.31 | 3260.05 | 3221.98 | 3260.05 | +1.26% | 439,946,000 |
| 2025-09-08 | 3209.81 | 3221.14 | 3206.34 | 3219.59 | +0.45% | 372,300,000 |
| 2025-09-05 | 3208.83 | 3214.64 | 3196.19 | 3205.12 | +0.13% | 323,845,000 |
| 2025-09-04 | 3188.84 | 3205.61 | 3185.49 | 3200.83 | +0.52% | 286,256,000 |
| 2025-09-03 | 3177.75 | 3187.48 | 3167.23 | 3184.42 | +0.38% | 335,816,000 |
| 2025-09-02 | 3155.73 | 3174.16 | 3151.93 | 3172.35 | +0.94% | 310,678,000 |
| 2025-09-01 | 3164.58 | 3177.40 | 3135.02 | 3142.93 | -1.35% | 260,138,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+7.95%). Pire mois : Juil (-3.89%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-09
Réponses rapides
Quel est le dernier cours de clôture de KOSPI (KS11.INDX) ?
7068.05 le 2026-09-09, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KS11.INDX ?
Plus haut à 9385.59 et plus bas à 3221.98 sur les 52 dernières semaines, au 2026-09-09.
Quel est historiquement le mois le plus fort et le plus faible de KOSPI ?
Historiquement, le mois le plus fort de KS11.INDX a été Févr (moyenne +7.95%) et le plus faible Juil (moyenne -3.89%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 901 bougies quotidiennes du data lake Closelook.