South Korea Stock Market (KOSPI)  1980-2018 | Data | Chart | Calendar

KOSPI increased 4 points or 0.18% to 2520 on Friday January 19 from 2516 in the previous trading session. Historically, the South Korea Stock Market (KOSPI) reached an all time high of 2557.97 in November of 2017 and a record low of 93.10 in January of 1981.

Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
Components Price Day Year
Samsung 2,495,000.00 14,000.00 0.56% -1.93%
Kolao 4,665.00 50.00 1.08% -2.61%
Kolon Global 10,350.00 50.00 0.49% 7.37%
LG Chem 423,500.00 6,500.00 1.56% 6.41%
LG 93,500.00 700.00 0.75% 4.00%
Korean Reinsurance 11,300.00 100.00 0.89% 1.35%
Kwangju Bank 12,250.00 100.00 0.82% 4.70%
Lock Lock 27,350.00 -200.00 -0.73% 4.39%
Lee Ku Industrial 2,115.00 25.00 1.20% 4.70%
LF 32,950.00 -150.00 -0.45% 2.81%
Kolon Fashion Material 3,190.00 70.00 2.24% 8.32%
LG Display 30,450.00 -350.00 -1.14% 3.05%
Lg Electronics 107,500.00 0 0% 4.37%
Lg Household Health Care 1,244,000.00 22,000.00 1.80% 3.84%
LG Hausys 92,500.00 900.00 0.98% -4.24%
Lg Innotek 132,500.00 -7,500.00 -5.36% -10.47%
Lg International 29,450.00 450.00 1.55% 7.68%
Lg Uplus 15,600.00 550.00 3.65% 10.25%
Logistics Energy Korea 2,505.00 70.00 2.87% 21.31%
Nk Coltd 1,380.00 35.00 2.60% 7.81%
Lotte Confectionery 67,200.00 -500.00 -0.74% 8.39%
Lotte Food 549,000.00 3,000.00 0.55% -2.83%
Lotte Himart 72,700.00 1,400.00 1.96% 4.45%
Lotte Shopping 233,000.00 1,000.00 0.43% 20.73%
Lotte Tour 13,200.00 150.00 1.15% 16.81%
LS 75,800.00 1,200.00 1.61% 6.61%
Ls Networks 3,020.00 0 0% 2.37%
Ls Industrial Systems 67,500.00 -1,100.00 -1.60% 4.65%
Lotte Non-Life Insurance 3,770.00 140.00 3.86% 28.45%
Mando 282,500.00 6,000.00 2.17% -6.15%
Manho Rope Wire 18,150.00 50.00 0.28% -1.09%
Maniker 663.00 12.00 1.84% 5.24%
Miraeasset Maps Asia Pacific Real Estate 3,765.00 5.00 0.13% -5.16%
Meritz Financial 15,100.00 -350.00 -2.27% -0.66%
Meritz Securities 5,210.00 60.00 1.17% 12.28%
MH Ethanol 6,280.00 80.00 1.29% -0.95%
Michang Oil Ind 83,000.00 200.00 0.24% -5.03%
Mirae 237.00 2.00 0.85% 10.75%
Miwon Chemicals 57,400.00 -900.00 -1.54% -8.01%
Miwon Commercial 221,000.00 0 0% -2.00%
Macquarie Korea 8,120.00 -50.00 -0.61% -3.33%
Mktrend 11,750.00 150.00 1.29% -2.08%
Monalisa 5,130.00 20.00 0.39% 7.21%
Monami 3,035.00 60.00 2.02% 5.57%
Moonbae Steel 2,880.00 30.00 1.05% -0.17%
Moorim Paper 2,525.00 70.00 2.85% 2.85%
Motonic 9,080.00 70.00 0.78% -2.26%
Miwon Specialty Chemical 47,950.00 -350.00 -0.72% 11.38%
Myungmoon Pharm 6,350.00 10.00 0.16% 8.73%
Meritz Fire Marine 24,000.00 0 0% -1.64%
Moorim P P 5,110.00 170.00 3.44% 11.33%
Muhak 19,450.00 150.00 0.78% 4.01%
Namhae Chemical 10,400.00 100.00 0.97% 14.66%
Namkwang Engineering Constructn 6,270.00 50.00 0.80% 3.29%
S-OIL 113,000.00 2,500.00 2.26% -9.24%
Namsung 2,325.00 30.00 1.31% 8.90%
Namyang Dairy Products 690,000.00 4,000.00 0.58% -1.43%
Namyeungivien 7,040.00 -60.00 -0.85% -5.63%
Nara Kic 13,700.00 -500.00 -3.52% -3.18%
Naver 881,000.00 -22,000.00 -2.44% 3.77%
Ncsoft 426,000.00 -6,000.00 -1.39% -2.18%
Nexen Tire 12,050.00 -50.00 -0.41% 2.12%
Woori Investment Securities 15,850.00 50.00 0.32% 13.21%
Nhn Entertainment 77,600.00 1,000.00 1.31% 12.79%
NI Steel 3,045.00 140.00 4.82% 1.67%
Nice 15,300.00 -350.00 -2.24% 10.07%
Ottogi 779,000.00 4,000.00 0.52% -4.65%
Oyang 13,050.00 150.00 1.16% -0.38%
Nongshim 320,500.00 2,500.00 0.79% -10.97%
Noroo 15,500.00 -50.00 -0.32% -7.46%
Noroo Paint Coatings 8,490.00 120.00 1.43% -3.96%
National Plastic 5,570.00 -90.00 -1.59% 2.96%
Nexen 7,490.00 -50.00 -0.66% -0.66%
Nongshim Holdings 110,500.00 -1,000.00 -0.90% -5.15%
Orient Bio 1,185.00 5.00 0.42% 8.22%
Oci Ks 166,500.00 1,500.00 0.91% 27.10%
Orion 28,150.00 0 0% 4.26%
Samick Musical Instruments 2,600.00 300.00 13.04% 4.63%
Lotte Chilsung Beverage 1,363,000.00 41,000.00 3.10% 2.95%
Paik Kwang Industral 2,855.00 60.00 2.15% 9.81%
Pan Pacific 3,265.00 -55.00 -1.66% -10.18%
Pangrim 19,800.00 -100.00 -0.50% -2.46%
Pyung Hwa Industrial 1,715.00 0 0% 17.06%
Pyung Hwa 4,580.00 515.00 12.67% 31.23%
Pulmuone 166,500.00 0 0% 4.06%
Poongsan 50,900.00 1,550.00 3.14% 10.65%
Poongsan 54,300.00 200.00 0.37% 1.50%
POSCO 385,500.00 500.00 0.13% 15.59%
Posco Coated Color Steel 28,400.00 600.00 2.16% 1.25%
Pumyang Coconstruction 1,915.00 15.00 0.79% 1.32%
Pusan Cast Iron 1,130.00 30.00 2.73% -10.32%
Pan Ocean 5,410.00 40.00 0.74% 1.50%
Papercorea 1,315.00 25.00 1.94% -2.95%
Pharmicell 6,570.00 80.00 1.23% 24.67%
Reyon Pharmaceutical 25,650.00 -1,250.00 -4.65% 23.02%
Rifa Industrial 18,700.00 800.00 4.47% 9.68%
S T 15,800.00 100.00 0.64% 2.35%
S T Dynamics 7,890.00 -40.00 -0.50% 3.82%
S T Holdings 14,250.00 -200.00 -1.38% -7.10%
S T Motiv 44,750.00 0 0% -4.18%
S1 100,000.00 -500.00 -0.50% -1.96%
Saeron Automotive 6,970.00 -30.00 -0.43% -5.30%
Sajo Industries 68,600.00 800.00 1.18% 2.08%
Sajo Seafood 6,120.00 110.00 1.83% -2.55%
Dayou Smart Aluminium 667.00 2.00 0.30% -8.88%
Sam A Aluminum 3,220.00 20.00 0.63% -2.87%
Sambu Construction 7,620.00 220.00 2.97% 3.39%
Samchully 118,500.00 -500.00 -0.42% 3.04%
Samho International 14,750.00 200.00 1.37% -2.96%
Samhwa Crown Closure 50,700.00 200.00 0.40% -4.88%
Samhwa Paints Industrial 7,610.00 440.00 6.14% 1.47%
Seongan 630.00 0 0% -3.23%
Samil Pharm 9,700.00 -30.00 -0.31% 16.73%
Samjin Pharmaceutical 37,350.00 -850.00 -2.23% 4.04%
Sam Jung Plup 41,800.00 150.00 0.36% -3.02%
Samkwang Glass 41,300.00 50.00 0.12% -1.78%
Samlip General Foods 149,000.00 2,000.00 1.36% -4.18%
Samsung Card 38,850.00 150.00 0.39% -5.13%
Samsung Climate Control 11,000.00 -150.00 -1.35% -1.79%
Samsung Electro Mechanics 101,500.00 -2,000.00 -1.93% -0.49%
Samsung Engineering 15,050.00 450.00 3.08% 22.86%
Samsung Fire & Marine Insurance 278,000.00 500.00 0.18% 3.54%
Samsung Fine Chemicals 67,200.00 400.00 0.60% 5.66%
Samsung Heavy Industries 8,720.00 60.00 0.69% 20.94%
Samsung Life 133,500.00 3,000.00 2.30% 7.23%
Samsung Pharmaceutical 4,680.00 305.00 6.97% 23.00%
Samsung Publishing 11,550.00 50.00 0.43% 5.00%
Samsung SDI 204,000.00 -14,000.00 -6.42% -3.32%
Samsung SDS 254,500.00 -8,000.00 -3.05% 23.54%
Samsung Securities 40,700.00 -50.00 -0.12% 11.81%
Samsung Techwin 33,400.00 -300.00 -0.89% -4.30%
Samwha Capacitor 47,050.00 -2,300.00 -4.66% 15.32%
Samwha Electric 23,850.00 -1,150.00 -4.60% 69.15%
Samwha Electronics 6,930.00 -350.00 -4.81% 37.23%
Samwhan Camus 9,990.00 30.00 0.30% -0.60%
Samwon Steel 3,085.00 25.00 0.82% -8.59%
Samyang Foods 87,100.00 700.00 0.81% -7.34%
Samyang Tongsang 42,450.00 600.00 1.43% 0.71%
Samyoung Chemical 1,200.00 20.00 1.69% 7.62%
Samyoung Electronics 12,750.00 50.00 0.39% -1.92%
Samyung 756.00 -4.00 -0.53% 13.17%
Samyung Trading 17,450.00 450.00 2.65% 1.45%
Sangsin Brake 8,110.00 170.00 2.14% 5.19%
Savezone I C 4,885.00 30.00 0.62% 0.41%
Seoul Broadcasting System 27,200.00 -50.00 -0.18% 2.64%
Singsong 5,860.00 80.00 1.38% 1.38%
SBW 1,190.00 45.00 3.93% -1.65%
Sc Engineering 3,920.00 30.00 0.77% 7.99%
Sungchang 2,710.00 35.00 1.31% 1.88%
Samho Development 4,355.00 115.00 2.71% -4.50%
Seah Besteel 29,600.00 -450.00 -1.50% 1.02%
Seah 159,000.00 -500.00 -0.31% 4.61%
Seah Steel 101,000.00 2,200.00 2.23% 4.88%
Sebang 12,900.00 0 0% 3.20%
Sejong Industrial 7,740.00 270.00 3.61% -3.49%
Sempio Foods 32,000.00 -850.00 -2.59% 5.44%
Seondo Electric 3,355.00 30.00 0.90% 8.93%
Sh Energy Chemical 1,375.00 5.00 0.37% -3.17%
Shindaeyang Paper 33,250.00 50.00 0.15% 0.91%
Seoul City Gas 92,100.00 -400.00 -0.43% -3.66%
Seoul Food Industrial 256.00 -1.00 -0.39% -1.16%
Seowon 1,125.00 35.00 3.21% 2.74%
Seoyeon 7,410.00 310.00 4.37% -0.54%
Sewon Cellontech 3,580.00 30.00 0.85% 20.54%
Sewon Precision Industry 14,950.00 400.00 2.75% -0.33%
Sewoo Global 1,830.00 -45.00 -2.40% 7.33%
Shinsegae Food 129,500.00 500.00 0.39% -4.07%
Sg Choongnam Spinning 4,110.00 120.00 3.01% 1.36%
SG 922.00 9.00 0.99% 2.44%
SK Telecom 280,000.00 2,000.00 0.72% 2.94%
Kim Parallel Oilfield Overseas Resour 2,435.00 5.00 0.21% 0.62%
Shinhan Engineering Coconstruction 5,050.00 100.00 2.02% -0.79%
Shinhan Financial 52,900.00 1,800.00 3.52% 3.93%
Shin Hung 11,050.00 250.00 2.31% 6.25%
Shin Hwa Silup 16,550.00 -100.00 -0.60% -5.97%
Shinil Industrial 1,495.00 5.00 0.34% -30.95%
Shinpoong Paper Mfg 803.00 14.00 1.77% -4.40%
Shinpoong Pharmaceutical 8,690.00 -250.00 -2.80% 23.79%
Shinsegae 323,000.00 2,000.00 0.62% 11.57%
Shinsegae Information 82,800.00 1,100.00 1.35% 1.10%
Shinsegae International 79,500.00 2,100.00 2.71% 9.35%
Shinsung Solar Energy 2,300.00 50.00 2.22% 17.35%
Shinsung Tongsang 1,105.00 25.00 2.31% 1.84%
Shinwon 2,225.00 -40.00 -1.77% 10.42%
Shinyoung Securities 60,800.00 -400.00 -0.65% 5.19%
Shinyoung Wacoal 142,000.00 1,500.00 1.07% -6.89%
Silla 15,500.00 100.00 0.65% -1.27%
Simpac 4,140.00 40.00 0.98% 2.86%
Sindoh 61,900.00 -900.00 -1.43% -3.73%
Sbs Media 3,325.00 -15.00 -0.45% 5.89%
Sajo Haepyo 11,300.00 100.00 0.89% 0%
Sajodaerim 24,600.00 750.00 3.14% -1.60%
SJM 4,660.00 75.00 1.64% -7.36%
Sjm Holdings 4,540.00 15.00 0.33% -7.63%
SK Group 295,500.00 -500.00 -0.17% 3.68%
Sk Chemicals 45,950.00 200.00 0.44% -45.43%
Sk Gas 97,600.00 800.00 0.83% 6.92%
SK Innovation 194,500.00 2,000.00 1.04% -3.71%
Sk Securities 1,300.00 40.00 3.17% 11.59%
Toray Chemical Korea 19,750.00 -50.00 -0.25% 1.54%
SKC 43,800.00 -1,150.00 -2.56% 0.11%
Sk Networks 6,340.00 50.00 0.79% -2.61%
SL 23,400.00 -150.00 -0.64% -3.90%
Songwon Industrial 24,350.00 50.00 0.21% -7.24%
Soosan Heavy Industries 1,405.00 5.00 0.36% 1.44%
Ssangyong Cement Industry 18,900.00 300.00 1.61% -1.31%
Ssangyong Motor 5,330.00 30.00 0.57% 5.54%
Ssangyong Materials 2,495.00 -55.00 -2.16% -1.38%
STX 23,850.00 20,250.00 562.50% 0%
Stx Engine 7,960.00 -80.00 -1.00% -3.98%
Suheung 32,950.00 1,000.00 3.13% 1.85%
Sunchang 7,880.00 40.00 0.51% 1.03%
Sungbo Chemical 5,850.00 30.00 0.52% -11.09%
Sungjee Coconstruction 820.00 -17.00 -2.03% 12.48%
Sungmoon Electronics 2,585.00 25.00 0.98% 14.63%
Sungshin Cement 5,820.00 140.00 2.46% 6.59%
Sunjin Parent 16,550.00 -150.00 -0.90% 9.60%
Sunny Electronics 2,935.00 -100.00 -3.29% 2.98%
Samyang 88,200.00 -1,100.00 -1.23% -3.92%
Samyang Holdings 125,000.00 1,000.00 0.81% 8.70%
Schnell Biopharmaceuticals 4,515.00 60.00 1.35% 16.52%
Seah Special Steel 19,550.00 -250.00 -1.26% -7.57%
Shinsegae Eng Coconstruction 30,050.00 1,050.00 3.62% 12.97%
Taekwang Industrial 1,297,000.00 22,000.00 1.73% 2.69%
Taekyung Chemical 4,555.00 15.00 0.33% -2.98%
Taekyung Industrial 5,100.00 60.00 1.19% -4.67%
Taewonmulsan 3,650.00 30.00 0.83% 0.83%
Taeyang Metal Industrial 1,790.00 35.00 1.99% 2.87%
Tae Young Engineering Constructin 12,000.00 800.00 7.14% 38.09%
Taihan Electric Wire 1,285.00 -45.00 -3.38% -32.37%
Taihantextile 14,550.00 -100.00 -0.68% -2.48%
Tailim Packaging Ind 3,140.00 -20.00 -0.63% 27.64%
Tcc Steel 1,880.00 5.00 0.27% -2.84%
Yuhwa Securities 15,500.00 150.00 0.98% -3.13%
Telcoware 12,400.00 100.00 0.81% -0.40%
Basic House 7,680.00 110.00 1.45% 0.79%
THN 1,705.00 50.00 3.02% -4.75%
Tongyang 1,965.00 -45.00 -2.24% -1.26%
Tong Yang Life 7,470.00 60.00 0.81% -5.44%
Tongyangmoolsan 1,670.00 15.00 0.91% -0.60%
Trus Y 7 Reit 3,080.00 170.00 5.84% -0.65%
TS 24,200.00 0 0% -2.81%
Tongyang Networks 1,690.00 -10.00 -0.59% 5.63%
Teems 50,600.00 -2,100.00 -3.98% 29.41%
Theall Medi Bio 625.00 5.00 0.81% 9.84%
Willbes 1,775.00 0 0% 6.29%
Wiscom 3,940.00 15.00 0.38% -6.64%
Tway Holdgs Orporation Parent 3,745.00 85.00 2.32% 10.80%
Uangel 4,220.00 0 0% -3.21%
Unid 44,200.00 0 0% -1.45%
Union 3,960.00 10.00 0.25% 1.02%
Uniquest 10,150.00 -150.00 -1.46% 16.67%
Korea World Wideietnam Real Estate Dev 522.00 0 0% 0.38%
Visang Education 12,100.00 0 0% 2.54%
Whan In Pharm 23,900.00 -100.00 -0.42% 6.70%
Woori Investment Bank 583.00 4.00 0.69% 14.31%
Seha 1,425.00 -10.00 -0.70% -4.68%
SK Hynix 73,300.00 -1,900.00 -2.53% -8.49%
Wonlim 23,800.00 -50.00 -0.21% -0.63%
Woojin 4,925.00 -35.00 -0.71% -0.51%
Woojin Plaimm 8,210.00 10.00 0.12% 5.26%
Woongjin 2,715.00 95.00 3.63% 21.21%
Woongjin Thinkbig 7,220.00 -30.00 -0.41% 3.29%
Wooridul Huebrain 3,850.00 -90.00 -2.28% 7.54%
Wooridul Pharmaceutical 10,850.00 -50.00 -0.46% -4.41%
Wooshin Systems 8,120.00 0 0% -6.56%
Woo Sung Feed 2,960.00 25.00 0.85% -2.31%
Woongjinenergy 9,740.00 340.00 3.62% 13.92%
Woori Bank 16,750.00 250.00 1.52% 2.76%
Ybroad 3,695.00 120.00 3.36% -9.44%
Yeonghwa Metal 1,340.00 0 0% -5.96%
Yesco 44,600.00 0 0% 15.99%
Yg Plus 1,970.00 20.00 1.03% 5.35%
Yoosung 3,555.00 25.00 0.71% -2.47%
Youlchon 20,800.00 -100.00 -0.48% 5.58%
Young Heung Iron & Steel 1,205.00 10.00 0.84% -3.98%
Youngbo Chemical 4,700.00 15.00 0.32% -2.39%
Young Poong 1,058,000.00 2,000.00 0.19% -0.19%
Young Poong Paper MFG 3,035.00 -65.00 -2.10% -16.16%
Yuhan 222,000.00 -5,000.00 -2.20% 6.93%
Namsun Aluminum 1,015.00 10.00 1.00% 3.89%
Yungjin Pharm Ind 10,050.00 70.00 0.70% 13.69%
Yuyang D U 7,600.00 520.00 7.34% 78.82%
Youngone 31,700.00 400.00 1.28% -2.31%
Youngone Holdings 55,100.00 -200.00 -0.36% 0%
Tong Yang Securities 4,950.00 -80.00 -1.59% 36.93%
Yuyu Pharma 13,300.00 100.00 0.76% 19.82%
E Starco 886.00 9.00 1.03% 9.11%
E-Mart 266,000.00 5,500.00 2.11% -2.21%
Ktis 3,230.00 10.00 0.31% 8.21%
Able C C 18,100.00 250.00 1.40% 6.47%
Aj Rent A Car 10,850.00 -50.00 -0.46% 7.96%
Aju Capital 6,960.00 -10.00 -0.14% -4.53%
AK 79,300.00 2,500.00 3.26% 19.79%
Aekyung Petrochemical Parent 16,250.00 0 0% -2.40%
Amorepacific Group 155,000.00 3,500.00 2.31% 10.32%
Amorepacific 309,500.00 2,000.00 0.65% 1.31%
Anam Electronics 3,085.00 10.00 0.33% 44.50%
Artis 2,475.00 5.00 0.20% -5.53%
Asia Cement 122,000.00 2,000.00 1.67% 6.52%
Cheil Grinding Wheel Ind 5,620.00 -50.00 -0.88% -5.07%
Cheil Industries 135,500.00 -1,000.00 -0.73% 3.83%
Asia Paper Manufacturing 18,750.00 200.00 1.08% 2.18%
AUK 2,840.00 30.00 1.07% 2.53%
Bs Financial 10,250.00 150.00 1.49% 7.89%
Bukwang Pharm 25,100.00 -600.00 -2.33% 11.33%
Baekkwang Mineral Products 2,715.00 -5.00 -0.18% -7.65%
Baiksan 6,730.00 50.00 0.75% -4.40%
Bgf Retail 14,250.00 100.00 0.71% 0.71%
Binggrae 63,600.00 -100.00 -0.16% 2.42%
Bank Of Cheju 7,000.00 10.00 0.14% -1.96%
Bohae 997.00 22.00 2.26% 1.73%
Bolak 1,280.00 -20.00 -1.54% 17.97%
Bookook Securities 25,300.00 -200.00 -0.78% -5.24%
Boryung Pharmaceutical 54,300.00 800.00 1.50% 29.29%
Avista Ks 3,750.00 415.00 12.44% 9.33%
Asiana Airlines 5,140.00 0 0% 10.78%
Busan City Gas 35,950.00 0 0% 1.13%
Busan Industrial 31,300.00 -450.00 -1.42% 4.16%
BYC 290,500.00 -500.00 -0.17% -7.48%
Byuksan 3,985.00 -35.00 -0.87% 12.57%
Badaro No19 Ship Investment 2,860.00 5.00 0.18% -1.89%
Bookook Steel 2,615.00 35.00 1.36% -6.44%
Capro 8,620.00 30.00 0.35% 12.83%
Century 82,100.00 -1,100.00 -1.32% 11.70%
Chasys 980.00 6.00 0.62% 0%
Chonbang 18,600.00 150.00 0.81% -5.34%
Chong Kun Dang Pharmaceutical 142,500.00 1,000.00 0.71% 8.78%
Chin Yang Industry 2,820.00 -5.00 -0.18% -7.24%
Chinyang 2,845.00 10.00 0.35% -5.01%
Chobi 11,900.00 -100.00 -0.83% 2.15%
Choheung 275,500.00 500.00 0.18% -4.01%
Choil Aluminum 1,130.00 15.00 1.35% -3.42%
Chokwang Leather 38,800.00 300.00 0.78% -4.20%
Chokwang Paint 10,000.00 70.00 0.70% -2.44%
Daeho Al 1,170.00 15.00 1.30% 0%
Eugene Investment Securities 4,020.00 -145.00 -3.48% 21.27%
Chongkundang 76,000.00 0 0% 10.14%
Chosun Refractories 86,000.00 300.00 0.35% -2.05%
Chosun Welding Pohang 79,900.00 -100.00 -0.13% -2.56%
Chungho Comnet 3,265.00 65.00 2.03% 0.46%
Chunil Express 90,100.00 -400.00 -0.44% -9.45%
CJ Group 185,000.00 6,500.00 3.64% 1.65%
Cj Cgv 74,000.00 100.00 0.14% -0.80%
Cj Cheiljedang 358,000.00 -3,500.00 -0.97% -2.19%
Cj Hellovision 8,200.00 10.00 0.12% -14.32%
Cj Seafood 2,865.00 5.00 0.17% 2.50%
Cuckoo Electronics 95,800.00 900.00 0.95% -41.94%
Chin Yang Chemical 2,300.00 20.00 0.88% 0%
Ckd Bio 22,800.00 50.00 0.22% 8.06%
Comtec Systems 1,310.00 -10.00 -0.76% -14.38%
Cosmax 134,000.00 4,000.00 3.08% 12.61%
Cosmax Bti 34,750.00 1,000.00 2.96% 7.59%
Cosmo AM&T 15,150.00 -450.00 -2.88% 10.58%
Cosmo Chemical 30,500.00 -1,150.00 -3.63% 38.64%
Coway 97,400.00 0 0% -0.71%
Crown Confectionery 15,050.00 250.00 1.69% -1.95%
CS 78,600.00 -300.00 -0.38% -1.13%
Cs Wind 31,300.00 300.00 0.97% 25.70%
Duksung 4,000.00 10.00 0.25% 8.40%
Cj Korea Express 135,000.00 1,000.00 0.75% -5.59%
Charm Engineering 2,780.00 60.00 2.21% 7.34%
Cheil Worldwide 19,850.00 -100.00 -0.50% -8.95%
Daechang 1,130.00 30.00 2.73% 13.00%
Daechang Forging 59,300.00 -100.00 -0.17% 0.85%
Daedong Industrial 9,850.00 0 0% 1.76%
Daeduck Electronics 9,260.00 -20.00 -0.22% -7.40%
Daeduck Gds 21,750.00 -700.00 -3.12% -11.41%
Daehan Flour Mill 163,500.00 -500.00 -0.30% -0.30%
Daehan Steel 9,700.00 40.00 0.41% 0.31%
Daehan Synthetic Fiber 113,500.00 500.00 0.44% -1.30%
Dongkuk Steel Mill 11,900.00 250.00 2.15% 9.68%
Daekyo 8,000.00 10.00 0.13% -1.84%
Daekyung Machinery Engineering 929.00 119.00 14.69% 53.55%
Daelim B 6,700.00 60.00 0.90% 5.18%
Daelim Industrial 85,600.00 1,600.00 1.90% 4.14%
Daelim Trading 5,290.00 -80.00 -1.49% 0.38%
Daesang 25,750.00 600.00 2.39% -8.85%
Daesang Hldg 9,700.00 -20.00 -0.21% -1.82%
Daesung 7,950.00 90.00 1.15% -1.85%
Daesung Energy 5,910.00 -10.00 -0.17% -4.83%
Daesung Industrial 4,300.00 70.00 1.65% 17.01%
Daewon Chemical 2,755.00 55.00 2.04% 5.96%
Daewon Pharmaceutical 21,900.00 -200.00 -0.91% 7.09%
Dae Won Kang Up 3,810.00 0 0% 1.74%
Daewoo Securities 10,050.00 0 0% 10.56%
Daewoong 19,800.00 -550.00 -2.70% 12.50%
Daewoong Pharmaceutical 188,000.00 -8,000.00 -4.08% 20.51%
Daeyoung Packaging 809.00 2.00 0.25% -6.90%
Daidong Electronics 3,880.00 20.00 0.52% -8.06%
Daishin Securities 16,550.00 -800.00 -4.61% 12.59%
Daiyang Metal 3,435.00 20.00 0.59% 13.93%
Daou Technology 23,800.00 700.00 3.03% 21.74%
Daewon Cable 1,135.00 20.00 1.79% 5.09%
Dayou Automotive Seat Technology 1,005.00 0 0% -8.64%
DCM 12,400.00 -50.00 -0.40% -0.40%
Dgb Financial 11,650.00 150.00 1.30% 9.91%
DI Korea 4,910.00 -35.00 -0.71% -2.19%
Dae Il 8,440.00 40.00 0.48% 2.93%
Dongil Industries 74,700.00 -600.00 -0.80% 13.53%
Dohwa Engineering 4,765.00 65.00 1.38% -2.66%
Dong A Parent 115,000.00 -9,500.00 -7.63% 23.26%
Dong Ah Tire Ind 32,550.00 250.00 0.77% 5.85%
Dongaone 1,385.00 15.00 1.09% -1.07%
Dongbang Agro 7,200.00 0 0% 2.56%
Dongbang Transport Logistics 1,475.00 5.00 0.34% -1.01%
Dongbu 9,750.00 -70.00 -0.71% -2.40%
Dongbu Insurance 71,900.00 200.00 0.28% 1.70%
Dongbu Securities 4,845.00 -15.00 -0.31% 21.13%
Dongbu Steel 10,550.00 -50.00 -0.47% 41.80%
Dongbuka No12 Ship Investment 5,000.00 0 0% -0.20%
Dongbuka No13 Ship Investment 5,010.00 -10.00 -0.20% -0.60%
Dongil 53,400.00 -100.00 -0.19% 1.74%
Dongkook Industrial 1,155.00 -15.00 -1.28% 8.45%
Dongyang Express 31,950.00 250.00 0.79% -5.90%
Dongyang Gangchul 4,140.00 220.00 5.61% 21.59%
Dongnam Chemical 58,100.00 -1,100.00 -1.86% -0.85%
Dongsung Chemical 17,300.00 300.00 1.76% 2.67%
Dongsung 6,130.00 30.00 0.49% 8.69%
Dongsung Pharmaceutical 7,800.00 580.00 8.03% 68.10%
Dongwha Pharm 10,550.00 450.00 4.46% 11.17%
Dong Won 4,600.00 -105.00 -2.23% 6.24%
Dongwon F B 248,000.00 2,500.00 1.02% 8.30%
Dongwon Fisheries 10,500.00 0 0% 14.13%
Dongwon Industries 327,500.00 -1,000.00 -0.30% -0.30%
Dongwon Metal 2,000.00 95.00 4.99% -39.58%
Enex 2,030.00 60.00 3.05% 4.37%
Daehyun 2,635.00 50.00 1.93% -2.41%
Dong Yang Steel Pipe 917.00 19.00 2.12% -15.48%
Doosan 117,500.00 1,000.00 0.86% -4.86%
Digital Power Communications 5,070.00 30.00 0.60% 29.50%
DRB 7,450.00 20.00 0.27% -1.10%
Drb Industrial 8,010.00 10.00 0.13% -5.09%
Doosan Heavy Industries Cnstn 15,700.00 100.00 0.64% -1.88%
Doosan Infracore 11,150.00 400.00 3.72% 26.70%
DSR 5,470.00 -30.00 -0.55% 5.40%
Dsr Wire 5,660.00 -50.00 -0.88% 6.79%
Duckyang Industry 1,535.00 -5.00 -0.32% 6.23%
Daewoo Engineering Coconstruction 5,960.00 230.00 4.01% 3.65%
Daewoo Electronic Components 3,320.00 5.00 0.15% 31.23%
Daewoo International 20,150.00 150.00 0.75% 11.33%
Dongwon Systems 48,700.00 2,000.00 4.28% 0.62%
DY 6,360.00 120.00 1.92% 1.76%
Dy Power 23,050.00 1,100.00 5.01% 24.26%
Daegu Department Store 11,900.00 0 0% -1.24%
Daouincube 2,860.00 -15.00 -0.52% 7.32%
Dong A Steel Technology 6,430.00 160.00 2.55% -0.92%
Dong Ah Geological Engineering 12,200.00 300.00 2.52% 2.52%
Dong A Socio 150,000.00 -7,500.00 -4.76% 21.46%
Hwang Kum Steel Technology 9,740.00 0 0% 13.12%
Dongbu Hitek 12,900.00 -350.00 -2.64% 7.95%
Doosan Engine 4,165.00 45.00 1.09% 4.13%
Doosan Engineering Coconstruction 2,900.00 0 0% -1.36%
Duzonbizon 38,250.00 250.00 0.66% 16.26%
E Film 415.00 10.00 2.47% 8.92%
E World 1,785.00 20.00 1.13% 1.71%
E1 57,300.00 -400.00 -0.69% -0.87%
Eagon Industrial 9,000.00 -40.00 -0.44% -2.60%
Elitebasic Parent 5,340.00 40.00 0.75% 11.95%
EN3 22,800.00 3,900.00 20.63% 228.53%
Hankook Tire Worldwide 19,450.00 -50.00 -0.26% 7.16%
Eusu 6,760.00 200.00 3.05% 14.00%
F F 44,050.00 2,850.00 6.92% 2.09%
FARMSCO 13,600.00 0 0% 17.75%
Feelux 3,350.00 190.00 6.01% 19.35%
Fila Korea 84,300.00 600.00 0.72% 4.72%
Fine Besteel 2,180.00 0 0% -3.33%
Firstec 3,450.00 50.00 1.47% 4.39%
Foosung 10,300.00 -200.00 -1.90% 3.62%
Fursys 34,400.00 -200.00 -0.58% 3.61%
Gaon Cable 22,800.00 200.00 0.89% 5.07%
Green Cross 221,500.00 500.00 0.23% 1.61%
Green Cross 38,500.00 -400.00 -1.03% 1.58%
Geneone Life Science 7,180.00 90.00 1.27% 21.69%
Grand Korea Leisure 31,650.00 1,750.00 5.85% 8.21%
Global Yuasa Battery 34,400.00 100.00 0.29% -6.01%
Gmb Korea 8,160.00 -20.00 -0.24% 0.74%
Gs Engineering Coconstruction 29,150.00 -300.00 -1.02% 5.23%
Gs Global 3,170.00 100.00 3.26% 14.86%
GS 64,600.00 1,000.00 1.57% 4.87%
Gs Retail 42,750.00 500.00 1.18% 8.23%
Gsinstruments 23,750.00 -550.00 -2.26% 183.08%
Golden Bridge Investment Securts 1,380.00 474.00 52.32% 0%
Gwangju Shinsegae Department Store 231,000.00 500.00 0.22% 1.54%
G Ii R 9,210.00 -10.00 -0.11% -9.26%
Hanwha Securities 3,135.00 -10.00 -0.32% 14.84%
Haein 3,455.00 25.00 0.73% 5.34%
Halla Holdings 59,800.00 500.00 0.84% -4.78%
Hanon Systems 12,650.00 50.00 0.40% -5.95%
Han Express 46,200.00 550.00 1.20% -0.65%
Hana Financial 55,500.00 1,500.00 2.78% 9.90%
Hana Ubs Ambatovy Nickel Overseas 1 1,545.00 0 0% 1.64%
Hana Ubs Ambatovy Nickel Overseas 2 2,340.00 30.00 1.30% 2.41%
Hanall Biopharma 32,300.00 -3,800.00 -10.53% 60.30%
Hanatour Service 118,500.00 0 0% 15.61%
Hanchang 1,790.00 30.00 1.70% 3.77%
Hs R A 2,745.00 105.00 3.98% 7.23%
Handok 36,250.00 -2,950.00 -7.53% 47.36%
Handsome 31,950.00 1,100.00 3.57% 1.27%
Hanil Iron Steel 27,300.00 50.00 0.18% 4.40%
Hanil Cement 152,500.00 2,500.00 1.67% 2.01%
Hanjin Heavy Industries Coconstruction 3,550.00 60.00 1.72% 8.40%
Hanjin Transportation 26,250.00 -50.00 -0.19% 1.74%
Hanjin Kal 20,700.00 0 0% 13.42%
Hankook Cosmetics 19,800.00 550.00 2.86% 16.47%
Hankook Shell Oil 376,500.00 -1,000.00 -0.26% -5.88%
Hankook Steel 2,295.00 10.00 0.44% 1.32%
Hankook Tire 52,800.00 100.00 0.19% -2.94%
Hansol Paper 13,750.00 200.00 1.48% -1.43%
Hanssem 180,000.00 9,000.00 5.26% -0.55%
Hankuk Carbon 6,440.00 50.00 0.78% 23.37%
Hankuk Glass Industries 34,350.00 300.00 0.88% 1.03%
Hankuk Paper Manufacturing 23,200.00 -50.00 -0.22% 1.75%
Hanmi Semiconductor 11,500.00 -300.00 -2.54% -4.96%
Hannong Chemicals 4,210.00 -30.00 -0.71% -0.12%
Hansae YES24 Holdings 10,850.00 -50.00 -0.46% -1.81%
Hanshin Coconstruction 23,300.00 100.00 0.43% 21.67%
Hanshin Machinery 4,025.00 35.00 0.88% 1.26%
Hansol 4,650.00 50.00 1.09% 4.73%
Hansol Pns 1,445.00 40.00 2.85% 0.35%
Hyundai Cement 14,950.00 0 0% -48.09%
Automobile Pcb 831.00 13.00 1.59% -7.77%
Hansung 6,630.00 20.00 0.30% -0.90%
Hanwha 46,600.00 1,600.00 3.56% 12.42%
Hanwha Life Insurance 7,340.00 100.00 1.38% 1.66%
Hanyang Securities 7,790.00 50.00 0.65% 0.65%
Hyundai Engineering Plastics 6,670.00 200.00 3.09% -4.03%
Heung A Shipping 733.00 24.00 3.39% -0.41%
Hanwha Galleria Timeworld 43,350.00 1,000.00 2.36% 13.19%
Hyundai Heavy Industries 133,500.00 -1,000.00 -0.74% -2.55%
Hanjin Heavy Ind Const 4,005.00 -70.00 -1.72% -0.25%
Hi Gold Ocean Kmarin No8 Ship Inv 917.00 -5.00 -0.54% -15.09%
Hi Gold Ocean Kmrn No12 Sh Invcoparent 2,365.00 10.00 0.42% 2.38%
Histeel 22,000.00 150.00 0.69% -1.57%
Hite Jinro 22,900.00 -100.00 -0.43% -7.29%
Hitejinro 9,920.00 30.00 0.30% -2.27%
Hitron Systems 4,200.00 140.00 3.45% 4.87%
Hankook Cosmetics Manufacturing 53,000.00 800.00 1.53% 12.77%
Hmc Investment Securities 12,300.00 450.00 3.80% 7.89%
Hwacheon Machine Tool 55,700.00 1,400.00 2.58% -1.42%
Hs Industries 9,670.00 50.00 0.52% -3.30%
Hanchang Paper 945.00 8.00 0.85% -5.03%
Hotel Shilla 96,600.00 1,600.00 1.68% 15.97%
Huneed Technologies 11,850.00 250.00 2.16% 2.16%
Husteel 15,350.00 100.00 0.66% -3.15%
Huvis 11,550.00 -150.00 -1.28% 15.50%
Hwacheon Machinery Works 21,600.00 250.00 1.17% -0.92%
Hwashin 4,190.00 45.00 1.09% -3.23%
Hwasung Industrial 15,050.00 250.00 1.69% -2.90%
Hyosung 127,500.00 1,500.00 1.19% -6.25%
Hyosung Itx 13,950.00 500.00 3.72% 8.56%
Hyundai Bng Steel 12,550.00 700.00 5.91% 9.61%
Iljin Hldg 5,770.00 180.00 3.22% 14.26%
Hyundai Department Store 110,000.00 0 0% 4.76%
Hyundai Elevator 55,200.00 400.00 0.73% 2.22%
Hyundai Engineering Coconstruction 40,000.00 1,950.00 5.12% 10.80%
Hyundai Glovis 139,500.00 2,500.00 1.82% -1.06%
Hyundai Green Food 15,400.00 550.00 3.70% 1.65%
Hyundai Livart Furniture 31,450.00 2,850.00 9.97% -1.26%
Hyundai Merchant Marine 4,620.00 -45.00 -0.96% -6.29%
Hyundai Mipo Dockyard 103,500.00 2,000.00 1.97% 11.17%
Hyundai Mobis 255,000.00 -1,500.00 -0.58% -3.59%
Hyundai Motor 162,000.00 7,000.00 4.52% 6.23%
Hyundai Pharmaceutical 5,270.00 -110.00 -2.04% 49.72%
Hyundai Rotem 16,750.00 -300.00 -1.76% -11.84%
Hyundai Steel 59,600.00 500.00 0.85% 2.23%
Hyundai Wia 65,600.00 1,600.00 2.50% 3.31%
Hyundai Home Shopping Network 117,500.00 -2,000.00 -1.67% -5.24%
Hyundai Marine Fire 46,350.00 -600.00 -1.28% -3.03%
Halla 3,820.00 -20.00 -0.52% -1.93%
Hansol Chemical 65,700.00 600.00 0.92% -9.75%
Han Il E Wha 10,200.00 460.00 4.72% -2.86%
Hanmi Science 105,500.00 -4,000.00 -3.65% 0.57%
Hanmiglobal 9,740.00 90.00 0.93% 7.98%
Hanmi Pharm 570,000.00 -21,000.00 -3.55% 3.09%
Hansae 27,300.00 50.00 0.18% -6.19%
Hansol Logistics 2,015.00 5.00 0.25% -2.42%
Hansol Technics 15,650.00 150.00 0.97% -5.15%
Hanwha General 8,850.00 140.00 1.61% 7.93%
Hanwha Chemical 33,750.00 450.00 1.35% 11.20%
Heungkuk Fire Marine 6,350.00 -10.00 -0.16% 17.16%
Hi Gold Ocean No 3 Ship Investment 1,705.00 -5.00 -0.29% 0%
Hansol Homedeco 1,445.00 15.00 1.05% 2.85%
Huchems Fine Chemical 23,900.00 300.00 1.27% -5.35%
Kec Holdings 820.00 1.00 0.12% -1.68%
Hyundai Developmentengg Cnstn 42,800.00 2,150.00 5.29% 8.35%
Hyundai Hcn 4,155.00 -45.00 -1.07% 8.20%
Ib Worldwide 2,790.00 -60.00 -2.11% 0.36%
Industrial Bank Of Korea 16,700.00 200.00 1.21% 1.83%
IHQ 2,760.00 -15.00 -0.54% 12.42%
Ildong Pharmaceutical 15,150.00 50.00 0.33% 1.00%
Iljeong Industrial 21,850.00 -150.00 -0.68% -16.12%
Iljin Diamond 19,700.00 -600.00 -2.96% 10.99%
Iljin Display 7,630.00 -470.00 -5.80% 3.81%
Iljin Electric 4,560.00 55.00 1.22% 2.59%
Inzi Controls 6,050.00 0 0% 2.89%
IS Dongseo 35,100.00 1,350.00 4.00% -2.09%
Iljin Materials 37,700.00 -1,650.00 -4.19% 5.60%
Ilshin Spinning 107,000.00 -500.00 -0.47% 0.47%
Il Shin Stone 1,235.00 -5.00 -0.40% 3.78%
Ilsung Coconstruction 1,140.00 5.00 0.44% 14.92%
Ilsung pharmaceuticals 120,000.00 2,000.00 1.69% -11.44%
Ilyang Pharmaceutical 39,500.00 -750.00 -1.86% 7.05%
Imarketkorea 9,650.00 230.00 2.44% 6.39%
Heon City Gas 30,000.00 100.00 0.33% -2.12%
Infac 4,435.00 15.00 0.34% -4.32%
Intergis 3,035.00 15.00 0.50% -2.10%
Kim Ankor Oil 1,920.00 10.00 0.52% 1.32%
Hyundai 19,500.00 -150.00 -0.76% -1.02%
Isu Chemical 14,400.00 150.00 1.05% -6.49%
Isu Petasys 4,375.00 -10.00 -0.23% 4.17%
INF 1,125.00 -25.00 -2.17% 10.29%
Jahwa Electronics 24,200.00 -1,000.00 -3.97% -4.72%
Jb Financial 6,380.00 60.00 0.95% 6.51%
Jeil Pharmaceutical 35,750.00 1,600.00 4.69% 5.15%
Jico 693.00 18.00 2.67% 5.80%
Jindo 5,620.00 110.00 2.00% 0.36%
Jooyontech 708.00 47.00 7.11% 5.51%
JW 8,800.00 -80.00 -0.90% 15.08%
JW Pharm 46,950.00 -1,200.00 -2.49% 11.50%
Kctech 22,300.00 -950.00 -4.09% -13.90%
Korean Air Lines 37,000.00 350.00 0.96% 9.31%
KB Financial Group 67,100.00 1,400.00 2.13% 6.85%
Kc Cottrell Parent 5,150.00 170.00 3.41% 4.89%
Kc Green 5,800.00 130.00 2.29% 11.11%
KCC 401,000.00 3,500.00 0.88% 5.39%
Kctc 2,345.00 0 0% -6.20%
Korea District Heating 76,800.00 1,000.00 1.32% 3.09%
KEC 1,420.00 -15.00 -1.05% 16.39%
Korea Engineering Consultant 6,630.00 1,530.00 30.00% 23.93%
Dongbu Cni 687.00 -9.00 -1.29% 0.29%
Korea Electric Power 35,250.00 -400.00 -1.12% -10.19%
Kepco Engineering Coconstruction 23,350.00 350.00 1.52% -6.79%
Kepco Plant Service Engg P 40,250.00 -850.00 -2.07% -3.71%
Korea Electronic Pwr Industrl Dev 4,025.00 40.00 1.00% -5.07%
Kunwha Pharmaceutical 27,850.00 -150.00 -0.54% -0.54%
Keyang Electric Machinery 4,520.00 10.00 0.22% -0.33%
Kg Chemical 28,400.00 200.00 0.71% 34.28%
Korea Green Paper 3,515.00 0 0% -10.10%
Kia Motors 34,050.00 1,350.00 4.13% 2.25%
Korea Investment 83,100.00 1,200.00 1.47% 21.67%
Korea Airport Service 50,900.00 200.00 0.39% -1.93%
Korea Cast Iron Pipe Ind 9,880.00 -30.00 -0.30% 7.51%
Kiswire 33,150.00 100.00 0.30% 6.46%
Kisco 35,900.00 0 0% -6.02%
Kisco 72,600.00 300.00 0.41% -1.89%
Kishin 4,685.00 0 0% -3.30%
Kiwoom Securities 103,500.00 -2,000.00 -1.90% 22.05%
Koas Parent 1,270.00 -5.00 -0.39% 18.69%
Kolon Corporation 60,400.00 -200.00 -0.33% 5.59%
Kolon Industries 79,500.00 300.00 0.38% -3.05%
Kolon Plastics 8,630.00 250.00 2.98% 14.46%
Kumho Petro Chemical 100,000.00 -1,500.00 -1.48% 0.30%
Kumho Tire 5,330.00 80.00 1.52% 18.31%
Korea Circuit 12,750.00 -250.00 -1.92% -1.16%
Korea Development Kdc 5,750.00 120.00 2.13% -3.36%
Korea Electric Terminal 66,300.00 -100.00 -0.15% -1.19%
Korea Export Packaging Industrial 15,300.00 600.00 4.08% -3.47%
Korea Flange 9,660.00 220.00 2.33% -2.52%
Korea Industrial 2,740.00 35.00 1.29% -1.08%
Korea Line 26,800.00 -250.00 -0.92% 21.54%
Korea Petro Industrial 95,800.00 2,200.00 2.35% -2.54%
Korea Zinc 515,000.00 6,000.00 1.18% 5.10%
Korea Aerospace Industries 52,900.00 -400.00 -0.75% 11.13%
KT&G 106,500.00 0 0% -12.35%
Ktb Investment Securities 4,810.00 30.00 0.63% 16.75%
KP 604.00 -5.00 -0.82% 5.23%
Korea Petrochemical Ind 304,000.00 0 0% 15.59%
Kpx Chemical 66,200.00 300.00 0.46% -6.10%
KPX Green Chemical 4,275.00 -20.00 -0.47% -8.06%
KPX 66,600.00 100.00 0.15% -0.89%
Kr Motors 580.00 5.00 0.87% 18.97%
Korea Refractories 3,000.00 40.00 1.35% 1.01%
Kss Line 8,920.00 -80.00 -0.89% -0.56%
KT 30,150.00 150.00 0.50% -3.37%
Kt Skylife 14,000.00 350.00 2.56% 4.48%
Korea Kolmar 91,500.00 3,400.00 3.86% 10.37%
Korea Kolmar Holdings 52,200.00 3,700.00 7.63% 29.37%
K Top Reits 926.00 2.00 0.22% -9.62%
Ktcs 2,275.00 10.00 0.44% -2.78%
Kukbo Transportation 9,190.00 30.00 0.33% -3.57%
Kukdo Chemical 64,000.00 -1,700.00 -2.59% -0.93%
Kukdong 3,305.00 175.00 5.59% 6.61%
Kukdong Oil Chemicals 3,400.00 -40.00 -1.16% 6.42%
Kukje Pharma Ind 5,900.00 -60.00 -1.01% 32.81%
Kumbi 68,300.00 100.00 0.15% -3.39%
Kumho Electric 7,160.00 -30.00 -0.42% 1.14%
Kumho Industrial