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

KOSPI decreased 10 points or 0.39% to 2476 on Friday April 20 from 2486 in the previous trading session. Historically, the South Korea Stock Market (KOSPI) reached an all time high of 2598.19 in January of 2018 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 2,581,000.00 -58,000.00 -2.20% 25.17%
SK Hynix 84,400.00 -3,500.00 -3.98% 61.07%
Hyundai Motor 160,000.00 2,000.00 1.27% 13.07%
POSCO 349,500.00 -5,500.00 -1.55% 27.55%
LG Chem 372,500.00 -3,500.00 -0.93% 32.33%
Naver 728,000.00 -10,000.00 -1.36% -10.12%
KB Financial Group 60,500.00 500.00 0.83% 18.16%
Samsung Biologics Co Ltd 506,000.00 -1,000.00 -0.20% 176.50%
Hyundai Mobis 243,500.00 500.00 0.21% 7.98%
Cheil Industries 136,500.00 -2,500.00 -1.80% 4.60%
Samsung Life 111,500.00 1,000.00 0.91% 1.36%
Shinhan Financial 45,400.00 -650.00 -1.41% -6.97%
Korea Electric Power 35,800.00 1,100.00 3.17% -19.19%
SK Group 294,000.00 1,000.00 0.34% 21.99%
SK Telecom 225,000.00 3,000.00 1.35% -10.54%
Samsung SDS 243,000.00 12,500.00 5.42% 66.44%
Amorepacific 338,000.00 -3,000.00 -0.88% 10.10%
Lg Household Health Care 1,278,000.00 2,000.00 0.16% 46.06%
SK Innovation 199,000.00 1,000.00 0.51% 20.97%
Lg Electronics 109,000.00 3,000.00 2.83% 52.02%
LG 84,600.00 -400.00 -0.47% 21.20%
Hana Financial 44,000.00 -1,000.00 -2.22% 10.28%
KT&G 99,300.00 -1,200.00 -1.19% -6.32%
Samsung SDI 186,000.00 -3,500.00 -1.85% 34.78%
Lotte Chemical 409,000.00 7,500.00 1.87% 15.54%
Samsung Fire & Marine Insurance 269,000.00 2,000.00 0.75% -0.55%
Netmarble Games Corp 128,500.00 -1,000.00 -0.77% -20.68%
Kia Motors 31,350.00 150.00 0.48% -10.94%
S-OIL 117,000.00 1,000.00 0.86% 20.62%
Amorepacific Group 142,500.00 -500.00 -0.35% 5.17%
LG Display 25,100.00 -300.00 -1.18% -16.89%
Woori Bank 15,300.00 50.00 0.33% 3.73%
Korea Zinc 441,000.00 12,000.00 2.80% 6.52%
Ncsoft 369,000.00 -9,000.00 -2.38% 4.83%
Industrial Bank Of Korea 16,050.00 300.00 1.90% 28.40%
Daum Kakao 115,000.00 -1,500.00 -1.29% 27.49%
Daewoo Securities 9,390.00 -40.00 -0.42% 6.95%
Hyundai Steel 54,300.00 0 0% 0.56%
Hyundai Heavy Industries 121,500.00 1,000.00 0.83% -22.61%
Samsung Electro Mechanics 122,000.00 -2,000.00 -1.61% 76.05%
KT 26,950.00 100.00 0.37% -14.85%
Hyundai Robotics Co Ltd 411,000.00 -6,000.00 -1.44% 5.38%
Coway 87,900.00 1,900.00 2.21% -13.82%
E-Mart 267,000.00 -1,000.00 -0.37% 13.62%
Hanon Systems 11,150.00 -150.00 -1.33% 30.56%
Kangwon Land 28,750.00 1,150.00 4.17% -22.19%
Hankook Tire 48,850.00 150.00 0.31% -18.17%
Hanmi Pharm 492,500.00 2,000.00 0.41% 63.08%
Hanmi Science 83,800.00 100.00 0.12% 36.26%
Lg Uplus 12,050.00 50.00 0.42% -17.75%
Lotte Shopping 264,000.00 7,500.00 2.92% 7.32%
GS 60,700.00 -700.00 -1.14% 4.12%
Hanwha Life Insurance 6,100.00 50.00 0.83% -1.29%
Hanwha Chemical 29,500.00 350.00 1.20% 16.14%
CJ Group 159,500.00 0 0% -14.71%
Korea Aerospace Industries 45,200.00 -600.00 -1.31% -27.33%
Hyundai Glovis 175,000.00 -500.00 -0.28% 21.11%
Korea Investment 82,600.00 -1,700.00 -2.02% 71.55%
Lotte Confectionery 65,400.00 1,700.00 2.67% -69.44%
Dongbu Insurance 60,400.00 500.00 0.83% -11.57%
Cj Cheiljedang 321,500.00 1,000.00 0.31% -7.08%
Woori Investment Securities 14,800.00 -50.00 -0.34% 17.00%
Korea Gas 50,000.00 -800.00 -1.57% 10.62%
Hyundai Engineering Coconstruction 50,400.00 750.00 1.51% 1.61%
Samsung Card 35,000.00 0 0% -10.83%
Hyosung 127,500.00 2,000.00 1.59% -4.14%
Orion Corp 126,000.00 4,500.00 3.70% 53.10%
ING Life Insurance Korea Ltd 37,650.00 -650.00 -1.70% 19.15%
KCC 375,000.00 1,000.00 0.27% 10.29%
Hyundai Marine Fire 36,450.00 500.00 1.39% 0.83%
Hanssem 120,000.00 1,000.00 0.84% -47.02%
Samsung Securities 36,200.00 0 0% 6.31%
S1 97,400.00 700.00 0.72% -0.51%
Oci Ks 161,500.00 -2,500.00 -1.52% 104.69%
BGF Retail Co Ltd 177,000.00 5,500.00 3.21% -8.76%
Samsung Heavy Industries 7,530.00 30.00 0.40% -28.63%
Hotel Shilla 102,500.00 500.00 0.49% 93.40%
Korean Air Lines 33,350.00 -50.00 -0.15% 8.10%
Doosan Bobcat Inc 32,300.00 250.00 0.78% -13.87%
Hanwha 41,250.00 1,150.00 2.87% 5.23%
Bs Financial 10,350.00 -50.00 -0.48% 10.11%
Samsung Engineering 18,100.00 -600.00 -3.21% 37.12%
Kumho Petro Chemical 94,800.00 -2,000.00 -2.07% 26.40%
Hyundai Developmentengg Cnstn 45,450.00 1,400.00 3.18% 4.36%
Daelim Industrial 82,800.00 100.00 0.12% 3.63%
Meritz Securities 4,060.00 -25.00 -0.61% 4.50%
Gs Retail 34,400.00 -250.00 -0.72% -35.58%
Pan Ocean 5,380.00 50.00 0.94% 5.70%
Cj Korea Express 155,000.00 4,500.00 2.99% -8.82%
Shinsegae 395,000.00 6,000.00 1.54% 90.82%
Lg Innotek 132,500.00 -4,000.00 -2.93% -4.68%
Daewoo International 23,650.00 0 0% -1.46%
Dongsuh Companies 27,200.00 150.00 0.55% -7.95%
Macquarie Korea 8,920.00 -20.00 -0.22% 5.31%
Mando 226,000.00 -3,500.00 -1.53% -3.83%
Yuhan 240,500.00 -500.00 -0.21% 1.69%
Ottogi 782,000.00 7,000.00 0.90% 3.44%
Green Cross 217,000.00 8,000.00 3.83% 33.54%
LS 73,700.00 -500.00 -0.67% 12.69%
Doosan 109,000.00 -2,500.00 -2.24% 13.66%
Meritz Fire Marine 20,450.00 -150.00 -0.73% 18.21%
Daewoo Engineering Coconstruction 6,280.00 -40.00 -0.63% -13.02%
Kiwoom Securities 116,000.00 -1,000.00 -0.85% 48.72%
Hyundai Department Store 91,200.00 900.00 1.00% -15.94%
Doosan Infracore 9,380.00 70.00 0.75% -0.32%
Cheil Worldwide 19,050.00 300.00 1.60% 6.72%
Gs Engineering Coconstruction 37,150.00 250.00 0.68% 17.01%
Meritz Financial 13,500.00 50.00 0.37% 8.87%
Daewoo Shipbuilding Marine Engineering 26,850.00 -50.00 -0.19% -40.07%
Hyundai Mipo Dockyard 88,600.00 -1,200.00 -1.34% 0.11%
Kolon Industries 67,600.00 1,400.00 2.11% 0%
Korea Petrochemical Ind 274,500.00 1,500.00 0.55% 14.14%
Ls Industrial Systems 67,000.00 1,500.00 2.29% 34.00%
Ssangyong Cement Industry 25,250.00 -450.00 -1.75% 87.73%
Hyundai Construction Equipment Co Ltd 185,000.00 -2,500.00 -1.33% 68.91%
Dgb Financial 11,700.00 50.00 0.43% 3.08%
Daewoong Pharmaceutical 190,000.00 4,000.00 2.15% 109.71%
Nongshim 315,500.00 3,500.00 1.12% -2.47%
Young Poong 857,000.00 9,000.00 1.06% -8.64%
Korea Kolmar 80,900.00 -1,300.00 -1.58% -0.25%
Grand Korea Leisure 26,700.00 300.00 1.14% 23.90%
Green Cross 39,450.00 300.00 0.77% 27.26%
Hanall Biopharma 32,000.00 0 0% 157.03%
Hankook Tire Worldwide 17,750.00 -50.00 -0.28% -11.03%
Kepco Plant Service Engg P 49,750.00 1,300.00 2.68% -13.02%
Yungjin Pharm Ind 9,040.00 260.00 2.96% 8.65%
Samsung Fine Chemicals 70,000.00 100.00 0.14% 84.70%
Hyundai Wia 52,900.00 200.00 0.38% -15.50%
Iljin Materials 35,400.00 -650.00 -1.80% 120.93%
Orion 24,600.00 100.00 0.41% -30.83%
Samsung Techwin 26,200.00 100.00 0.38% -47.70%
Lotte Himart 76,700.00 600.00 0.79% 39.45%
Doosan Heavy Industries Cnstn 16,900.00 500.00 3.05% -28.84%
SKC 37,400.00 -200.00 -0.53% 28.52%
Hite Jinro 20,750.00 -150.00 -0.72% 1.72%
Cj Cgv 74,900.00 900.00 1.22% -13.21%
Taekwang Industrial 1,277,000.00 1,000.00 0.08% 42.84%
Sk Networks 5,510.00 40.00 0.73% -29.63%
Nhn Entertainment 62,400.00 -1,600.00 -2.50% -1.11%
Hyundai Green Food 14,900.00 200.00 1.36% -8.87%
Hyundai Elevator 103,000.00 -1,000.00 -0.96% 70.81%
Hyundai Rotem 18,500.00 300.00 1.65% -9.09%
Youngone 28,700.00 400.00 1.41% -17.65%
Chong Kun Dang Pharmaceutical 125,000.00 -500.00 -0.40% 9.17%
Lock Lock 23,650.00 -900.00 -3.67% 65.96%
Hyundai Merchant Marine 4,895.00 -60.00 -1.21% -42.75%
Poongsan 39,500.00 -100.00 -0.25% 0.25%
Innocean Worldwide 67,000.00 1,300.00 1.98% 6.52%
Hyundai Home Shopping Network 106,000.00 1,000.00 0.95% -12.76%
Korean Reinsurance 11,300.00 150.00 1.35% -2.59%
Dongwon Systems 44,700.00 250.00 0.56% -22.93%
Samlip General Foods 129,000.00 -500.00 -0.39% -37.68%
Cosmax 153,500.00 500.00 0.33% 4.78%
Hanatour Service 113,500.00 0 0% 31.06%
It's Hanbul 61,700.00 -800.00 -1.28% 30.86%
Hanjin Kal 22,950.00 400.00 1.77% 17.69%
Duzonbizon 54,800.00 -2,800.00 -4.86% 106.40%
Lotte Chilsung Beverage 1,612,000.00 8,000.00 0.50% 0.75%
Hanil Cement 157,000.00 9,500.00 6.44% 38.33%
Nexen Tire 12,200.00 50.00 0.41% -10.62%
Bukwang Pharm 27,300.00 200.00 0.74% 30.31%
Tong Yang Life 8,320.00 -260.00 -3.03% -15.62%
LIG NEX1 43,400.00 150.00 0.35% -48.70%
Daishin Securities 13,400.00 -100.00 -0.74% 8.06%
Hyundai Electric & Energy Systems Co Ltd 87,300.00 2,500.00 2.95% -32.23%
Lg International 27,100.00 -400.00 -1.45% -11.29%
Dongkuk Steel Mill 10,200.00 0 0% -8.52%
Taihan Electric Wire 1,500.00 5.00 0.33% -12.79%
IS Dongseo 30,400.00 -50.00 -0.16% -26.57%
Dongwon Industries 333,000.00 -1,000.00 -0.30% -0.60%
Daou Technology 23,400.00 -100.00 -0.43% 13.59%
Seah Besteel 26,200.00 650.00 2.54% -3.14%
Hansae 22,400.00 -200.00 -0.89% -16.88%
AK 73,900.00 800.00 1.09% 15.83%
Asiana Airlines 5,240.00 -10.00 -0.19% 16.06%
Tong Yang Securities 4,520.00 -10.00 -0.22% 34.32%
Fila Korea 126,500.00 1,500.00 1.20% 79.18%
Daewoong 20,550.00 450.00 2.24% 61.05%
Foosung 9,600.00 -180.00 -1.84% 33.70%
Hanwha General 7,420.00 -70.00 -0.93% 6.62%
Samyang Holdings 105,000.00 3,000.00 2.94% -15.32%
Jb Financial 6,130.00 30.00 0.49% 2.68%
JEJU AIR 48,050.00 1,650.00 3.56% 48.76%
Dongwon F B 220,000.00 500.00 0.23% -11.47%
Samyang 90,800.00 200.00 0.22% -6.10%
Huchems Fine Chemical 26,100.00 -100.00 -0.38% 10.13%
Dong A Parent 116,000.00 -2,000.00 -1.69% 16.70%
LF 28,400.00 1,150.00 4.22% 15.21%
SL 22,700.00 600.00 2.71% 20.74%
Daesang 25,550.00 650.00 2.61% 3.86%
Shinyoung Securities 58,300.00 900.00 1.57% 17.66%
Kepco Engineering Coconstruction 35,750.00 2,050.00 6.08% 42.15%
Sk Gas 96,000.00 1,700.00 1.80% -19.67%
JW Pharm 42,650.00 50.00 0.12% -1.73%
Tae Young Engineering Constructin 10,850.00 -200.00 -1.81% 77.58%
Dong A Socio 128,500.00 500.00 0.39% -12.88%
Toray Chemical Korea 19,950.00 0 0% 3.91%
Kumho Tire 6,090.00 0 0% -28.94%
Jin Air Co Ltd 30,550.00 -50.00 -0.16% 5.89%
Korea District Heating 78,000.00 700.00 0.91% 11.91%
LG Hausys 81,400.00 -900.00 -1.09% -19.41%
Korea Kolmar Holdings 53,600.00 -1,300.00 -2.37% 60.24%
Handsome 35,200.00 2,000.00 6.02% 13.92%
Ssangyong Motor 5,080.00 -10.00 -0.20% -33.51%
Korea Real Estate Investment & Trust Co Ltd 3,025.00 30.00 1.00% -4.87%
Hwaseung Enterprise Co Ltd 21,550.00 -250.00 -1.15% 22.44%
Ilyang Pharmaceutical 42,750.00 850.00 2.03% 9.20%
Hanmi Semiconductor 10,700.00 -250.00 -2.28% -42.78%
Kolon Corporation 51,400.00 400.00 0.78% -19.56%
MIRAE ASSET 5,350.00 30.00 0.56% -4.63%
Daekyo 7,880.00 30.00 0.38% -6.08%
Youngone Holdings 54,800.00 -100.00 -0.18% 0.92%
Dentium Co Ltd 77,500.00 -500.00 -0.64% 93.51%
Kyung Dong Navien 59,400.00 500.00 0.85% 64.54%
Jeil Pharmaceutical Co Ltd 45,500.00 100.00 0.22% -30.85%
Korea Line 29,300.00 350.00 1.21% 21.58%
Hansol Chemical 71,800.00 200.00 0.28% -11.58%
F F 44,250.00 -500.00 -1.12% 72.18%
S T Motiv 39,600.00 650.00 1.67% -13.44%
Lotte Confectionery Co Ltd 187,000.00 -2,000.00 -1.06% -1.58%
Korea Asset In Trust Co Ltd 5,940.00 10.00 0.17% -22.86%
Korea Electric Terminal 50,800.00 500.00 0.99% -30.98%
Lotte Food 726,000.00 21,000.00 2.98% 9.01%
Kiswire 28,700.00 0 0% -24.57%
Sindoh 61,100.00 700.00 1.16% 17.95%
Kt Skylife 12,500.00 300.00 2.46% -21.38%
Halla Holdings 50,100.00 650.00 1.31% -18.14%
Nara Kic 13,900.00 -200.00 -1.42% 482.81%
Binggrae 61,700.00 400.00 0.65% -11.22%
Cj Hellovision 8,470.00 270.00 3.29% -12.59%
Kwangju Bank 11,100.00 -50.00 -0.45% -3.06%
Pulmuone 145,000.00 1,000.00 0.69% 10.27%
Seah 137,000.00 3,500.00 2.62% -0.72%
Seah Steel 81,000.00 600.00 0.75% -19.00%
Nice 19,500.00 -1,500.00 -7.14% 2.63%
Dongbu Hitek 14,500.00 250.00 1.75% -30.79%
Hanwha Securities 3,130.00 -10.00 -0.32% 27.76%
Samyang Foods 92,000.00 -1,000.00 -1.08% 62.54%
Hyundai Livart Furniture 26,050.00 -200.00 -0.76% -8.76%
Lotte Tour 21,600.00 -50.00 -0.23% 188.00%
Shinsegae International 124,500.00 0 0% 65.56%
Cs Wind 34,000.00 600.00 1.80% 74.36%
Muhak 16,900.00 -100.00 -0.59% -27.62%
Namhae Chemical 17,750.00 -1,150.00 -6.08% 96.78%
Hs Industries 8,820.00 60.00 0.68% -15.19%
JW 9,280.00 40.00 0.43% 16.00%
Songwon Industrial 30,300.00 -400.00 -1.30% 68.80%
Aekyung Petrochemical Parent 14,050.00 -50.00 -0.35% 10.63%
Sk Chemicals 42,650.00 1,950.00 4.79% -32.09%
Samick Thk 19,900.00 0 0% 45.26%
NS HOME 13,900.00 50.00 0.36% -91.82%
Namyang Dairy Products 670,000.00 -2,000.00 -0.30% -23.43%
Samjin Pharmaceutical 45,700.00 -150.00 -0.33% 36.62%
Nongshim Holdings 108,500.00 -500.00 -0.46% -0.46%
Kwangdong Pharmaceutical 9,820.00 210.00 2.19% 11.21%
Seoul Broadcasting System 26,000.00 100.00 0.39% 1.76%
Shinsegae Food 151,000.00 4,500.00 3.07% -2.58%
SK D&D CO 28,950.00 800.00 2.84% 3.21%
Cuckoo Electronics 115,500.00 -6,000.00 -4.94% -13.48%
Yong Pyong Resort Corp 8,240.00 -90.00 -1.08% -6.79%
Tongyang 2,000.00 0 0% -6.54%
Haitai Confectionery and Foods Co Ltd 15,250.00 150.00 0.99% -20.57%
Il Dong Pharmaceutical Co Ltd 25,900.00 200.00 0.78% 23.60%
Korea United Pharm 28,150.00 50.00 0.18% 41.81%
Boryung Pharmaceutical 63,000.00 0 0% 27.66%
Global Yuasa Battery 32,500.00 500.00 1.56% -15.47%
Samchully 110,000.00 2,000.00 1.85% 2.33%
Bgf Retail 12,650.00 200.00 1.61% -87.89%
Lotte Non-Life Insurance 3,160.00 95.00 3.10% 27.42%
Samwha Capacitor 62,200.00 1,900.00 3.15% 389.76%
Hankook Shell Oil 336,000.00 1,500.00 0.45% -17.14%
Youlchon 16,650.00 -250.00 -1.48% 24.25%
Hyundai Hcn 4,250.00 -35.00 -0.82% 6.12%
FARMSCO 12,200.00 350.00 2.95% -3.94%
Able C C 17,850.00 -350.00 -1.92% -36.05%
Daeduck Gds 16,800.00 -150.00 -0.89% 12.75%
Sbs Media 2,900.00 25.00 0.87% 2.47%
Shinpoong Pharmaceutical 10,450.00 150.00 1.46% 54.13%
Handok 33,700.00 650.00 1.97% 45.26%
Jahwa Electronics 17,800.00 -50.00 -0.28% 3.49%
Asia Cement 128,000.00 3,000.00 2.40% 53.48%
Shinwoo 26,200.00 250.00 0.96% 304.32%
Woori Investment Bank 610.00 3.00 0.49% 0.33%
Daeduck Electronics 8,590.00 280.00 3.37% -11.26%
Seoul City Gas 85,700.00 600.00 0.71% 6.99%
Hansae YES24 Holdings 10,100.00 410.00 4.23% 1.00%
Jw Life Science Corp 58,300.00 900.00 1.57% 103.14%
Cosmo Chemical 25,150.00 300.00 1.21% 374.53%
Gsinstruments 15,100.00 200.00 1.34% 312.57%
Sk Securities 1,190.00 10.00 0.85% 1.28%
EN3 21,250.00 50.00 0.24% 720.46%
Whan In Pharm 23,450.00 -50.00 -0.21% 35.16%
Unid 53,900.00 1,300.00 2.47% 12.88%
Huvis 12,200.00 700.00 6.09% 61.16%
Nexen 7,040.00 0 0% -14.46%
STX 23,850.00 0 0% 900.00%
Kyobo Securities 9,880.00 -20.00 -0.20% 7.98%
Poongsan 48,900.00 -100.00 -0.20% 0.62%
Reyon Pharmaceutical 25,950.00 -250.00 -0.95% -5.29%
Capro 8,790.00 -110.00 -1.24% 11.83%
Heungkuk Fire Marine 6,050.00 0 0% 58.79%
Eugene Investment Securities 3,680.00 -10.00 -0.27% 27.78%
Hanjin Heavy Industries Coconstruction 3,305.00 30.00 0.92% -3.08%
Yuyang D U 9,020.00 -120.00 -1.31% 127.78%
Aju Capital 7,870.00 -140.00 -1.75% 13.73%
E1 59,900.00 700.00 1.18% 7.16%
Suheung 34,000.00 300.00 0.89% -9.33%
Busan City Gas 36,100.00 -50.00 -0.14% 4.94%
Kyungbang 14,750.00 200.00 1.37% 1.03%
KCTech Co Ltd 21,400.00 -650.00 -2.95% -5.73%
Daewon Pharmaceutical 21,200.00 250.00 1.19% -6.19%
Sunjin Parent 16,500.00 -100.00 -0.60% -7.60%
IHQ 2,255.00 5.00 0.22% 27.04%
Fursys 31,550.00 100.00 0.32% -0.47%
Chongkundang 73,600.00 -500.00 -0.67% 8.39%
Schnell Biopharmaceuticals 4,425.00 55.00 1.26% 13.75%
Gwangju Shinsegae Department Store 236,500.00 -1,000.00 -0.42% -4.83%
Pharmicell 19,750.00 100.00 0.51% 355.07%
Daesang Hldg 9,380.00 30.00 0.32% -5.44%
Kukdo Chemical 59,300.00 300.00 0.51% 21.52%
Hankuk Glass Industries 36,050.00 -150.00 -0.41% 37.60%
Sajo Industries 71,000.00 700.00 1.00% 3.35%
Hmc Investment Securities 10,500.00 0 0% 0%
Tonymoly Co 20,350.00 -350.00 -1.69% -4.68%
Iljin Diamond 23,800.00 -650.00 -2.66% 203.57%
Kumho Industrial 11,800.00 0 0% 24.21%
Imarketkorea 9,390.00 20.00 0.21% -26.64%
Hansol Technics 12,800.00 -50.00 -0.39% -16.61%
Hansol Paper 16,850.00 -200.00 -1.17% -12.47%
Motonic 10,600.00 -300.00 -2.75% 17.52%
Chosun Refractories 84,100.00 0 0% -4.21%
Cosmax Bti 38,600.00 300.00 0.78% 4.89%
AJ Networks 6,890.00 230.00 3.45% 8.50%
KYONGBO PHARMA 15,500.00 200.00 1.31% 17.87%
Korea Autoglass 17,000.00 250.00 1.49% 2.41%
Shinsung Solar Energy 1,660.00 35.00 2.15% -8.29%
Dongyang Gangchul 4,260.00 5.00 0.12% -5.44%
Kisco 38,350.00 -650.00 -1.67% -0.90%
Dong Ah Tire Ind 33,500.00 0 0% 29.85%
Samyang Packaging Corp 20,050.00 -150.00 -0.74% -15.76%
Moorim P P 6,690.00 210.00 3.24% 63.17%
Kolon Plastics 7,630.00 -120.00 -1.55% 21.30%
Kunwha Pharmaceutical 27,700.00 0 0% -3.99%
Hanjin Transportation 24,550.00 200.00 0.82% -9.58%
Kpx Chemical 59,900.00 1,000.00 1.70% -1.48%
Bookook Securities 23,900.00 0 0% 28.84%
Kg Chemical 27,750.00 -100.00 -0.36% 103.30%
Anam Electronics 3,420.00 15.00 0.44% -6.17%
Hankuk Carbon 6,030.00 110.00 1.86% -7.52%
Haesung DS Co Ltd 18,800.00 -150.00 -0.79% 8.67%
Chinhung International 1,995.00 -10.00 -0.50% -24.14%
Ilsung pharmaceuticals 116,000.00 500.00 0.43% -12.78%
Samyung Trading 17,550.00 250.00 1.45% -4.36%
Iljin Hldg 5,440.00 130.00 2.45% 21.29%
Hankook Cosmetics 18,450.00 -50.00 -0.27% 24.24%
Korea Circuit 8,900.00 160.00 1.83% -32.83%
Dongsung 6,690.00 50.00 0.75% 13.97%
Uniquest 8,350.00 0 0% 25.38%
Doosan Engine 5,940.00 50.00 0.85% 83.33%
Ktb Investment Securities 6,270.00 10.00 0.16% 105.57%
Miwon Specialty Chemical Co Ltd 60,000.00 -200.00 -0.33% -10.71%
Dongwha Pharm 12,300.00 150.00 1.23% 34.13%
Dae Won Kang Up 4,385.00 -5.00 -0.11% -6.70%
Daehan Flour Mill 173,000.00 6,500.00 3.90% -1.42%
Tway Holdgs Orporation Parent 6,280.00 430.00 7.35% 134.33%
Han Il E Wha 8,580.00 50.00 0.59% -36.68%
Kolon Global 10,650.00 -50.00 -0.47% -22.55%
Kctech 22,650.00 -200.00 -0.88% 51.00%
KPX 66,800.00 500.00 0.75% 7.40%
Sebang 13,250.00 100.00 0.76% -14.52%
Gs Global 3,565.00 45.00 1.28% 21.47%
Byuksan 4,390.00 -20.00 -0.45% 11.14%
Dongbu Steel 11,200.00 250.00 2.28% -20.85%
Asia 135,500.00 -4,500.00 -3.21% 37.42%
Samyoung Electronics 11,900.00 150.00 1.28% -5.93%
Hyundai 18,700.00 100.00 0.54% -9.66%
Dy Power 21,600.00 1,800.00 9.09% 101.87%
Ilshin Spinning 104,000.00 -500.00 -0.48% -11.49%
Yesco 40,800.00 -400.00 -0.97% 10.12%
Chokwang Leather 38,150.00 150.00 0.39% -0.39%
Hanshin Coconstruction 21,850.00 -600.00 -2.67% 16.22%
Woongjin Thinkbig 7,240.00 130.00 1.83% -17.73%
S T Dynamics 7,620.00 -20.00 -0.26% -14.38%
Kisco 67,400.00 -200.00 -0.30% 4.50%
Hyundai Cement 23,650.00 2,500.00 11.82% 9.24%
Silla 16,500.00 300.00 1.85% 13.40%
Cosmo AM&T 19,350.00 400.00 2.11% 298.97%
Samho International 15,100.00 -300.00 -1.95% -7.08%
Aj Rent A Car 14,650.00 450.00 3.17% 27.95%
Hanwha Galleria Timeworld 50,900.00 600.00 1.19% 42.38%
Daehan Steel 9,810.00 -120.00 -1.21% -2.87%
I-Controls 13,100.00 -50.00 -0.38% -55.67%
Samick Musical Instruments 2,320.00 -15.00 -0.64% 5.45%
Kyung In Synthetic 5,920.00 -40.00 -0.67% 39.95%
Tailim Packaging Ind 3,035.00 5.00 0.17% -0.49%
Ls Networks 3,175.00 -5.00 -0.16% 2.58%
Crown Confectionery 15,100.00 50.00 0.33% -49.83%
Daedong Industrial 8,890.00 560.00 6.72% 33.68%
Hitejinro 9,550.00 -20.00 -0.21% -14.35%
S T Holdings 13,500.00 -50.00 -0.37% -14.29%
Hyundai Engineering Plastics 6,840.00 260.00 3.95% -14.29%
Hankook Cosmetics Manufacturing 50,200.00 -1,300.00 -2.52% 76.76%
Isu Chemical 13,600.00 400.00 3.03% -18.81%
Hands Corporation Ltd 9,390.00 0 0% 3.64%
Hansol 4,915.00 -15.00 -0.30% -22.84%
Woongjinenergy 6,100.00 80.00 1.33% 22.37%
Kunsul Chemical Industrial 32,300.00 -200.00 -0.62% -13.87%
TS 23,400.00 -250.00 -1.06% -5.84%
Kolon Fashion Material 3,280.00 40.00 1.23% 31.20%
Yuhwa Securities 14,550.00 150.00 1.04% -3.00%
Korea Cast Iron Pipe Ind 12,500.00 1,200.00 10.62% 36.02%
BYC 285,000.00 3,500.00 1.24% -22.97%
Dongsung Pharmaceutical 19,650.00 -300.00 -1.50% 367.86%
National Plastic 5,490.00 40.00 0.73% -12.86%
Samhwa Paints Industrial 7,270.00 60.00 0.83% -15.95%
Digital Power Communications 4,650.00 70.00 1.53% 17.72%
Noroo 15,200.00 50.00 0.33% 0.33%
Iljin Display 5,950.00 -50.00 -0.83% 3.30%
Dongbu 11,350.00 500.00 4.61% -5.42%
Logistics Energy Korea 12,800.00 600.00 4.92% 659.64%
Sewon Cellontech 5,420.00 170.00 3.24% 115.94%
Samkwang Glass 44,650.00 2,000.00 4.69% -23.68%
Dongbu Securities 4,185.00 45.00 1.09% 16.41%
Gmb Korea 8,710.00 100.00 1.16% 68.47%
Dongaone 1,600.00 35.00 2.24% -0.62%
Kss Line 8,450.00 10.00 0.12% 1.81%
Hyundai Bng Steel 12,000.00 -150.00 -1.23% -1.64%
LS Cable & System Asia Ltd 7,360.00 20.00 0.27% 8.39%
Woongjin 4,170.00 260.00 6.65% 90.41%
Sempio Foods Co 38,850.00 -200.00 -0.51% 12.12%
Savezone I C 4,350.00 35.00 0.81% -13.52%
Dae Il 7,400.00 30.00 0.41% -27.80%
Eusu 7,070.00 50.00 0.71% 1.29%
Daesung Industrial 4,875.00 25.00 0.52% 108.33%
Crown Confectionery Co Ltd 13,150.00 200.00 1.54% -28.92%
Orient Bio 1,165.00 20.00 1.75% -1.69%
Hwasung Industrial 15,600.00 0 0% 10.25%
Sungchang 2,820.00 -30.00 -1.05% -4.89%
Monalisa 4,895.00 195.00 4.15% -17.45%
Kyungdong City Gas Co Ltd 39,800.00 200.00 0.51% 36.61%
SG 855.00 14.00 1.66% -25.97%
Daewoo Electronic Components 3,445.00 50.00 1.47% 120.83%
Stx Engine 11,200.00 250.00 2.28% 28.74%
Samsung Pharmaceutical 4,170.00 50.00 1.21% 13.32%
Dong Ah Tire & Rubber Co Ltd 13,800.00 -250.00 -1.78% 10.40%
Sg Choongnam Spinning 2,880.00 15.00 0.52% -22.89%
Hs R A 2,355.00 70.00 3.06% -94.26%
JS Corp 15,300.00 -100.00 -0.65% -21.54%
Isu Petasys 3,860.00 125.00 3.35% -17.43%
Seoyeon 6,190.00 -10.00 -0.16% -38.10%
Sejong Industrial 7,800.00 30.00 0.39% -15.86%
Huneed Technologies 12,050.00 -350.00 -2.82% -2.82%
Baiksan 6,150.00 10.00 0.16% -25.90%
Dongil Industries 73,800.00 1,200.00 1.65% -5.99%
Doosan Engineering Coconstruction 3,390.00 100.00 3.04% -1.74%
Noroo Paint Coatings 8,370.00 0 0% 2.07%
Iljin Electric 5,660.00 240.00 4.43% 19.03%
Hyundai Pharmaceutical 6,750.00 90.00 1.35% 54.20%
Asia Paper Manufacturing 29,250.00 1,000.00 3.54% 43.38%
Miwon Commercial 237,000.00 -3,000.00 -1.25% 3.95%
DY 6,210.00 60.00 0.98% -8.41%
Sangsin Brake 7,320.00 -40.00 -0.54% 9.58%
Kumkang Kind 32,200.00 2,300.00 7.69% -14.48%
Tongyang Networks 4,275.00 5.00 0.12% 295.83%
Hyosung Itx 12,650.00 200.00 1.61% -17.32%
Pan Pacific 3,395.00 -100.00 -2.86% -16.89%
Posco Coated Color Steel 26,750.00 100.00 0.38% -11.28%
AUK 2,990.00 10.00 0.34% 22.04%
Kyeryong Coconstruction Industrial 17,800.00 -800.00 -4.30% 0.57%
Samwha Electric 19,000.00 150.00 0.80% 216.67%
Kleannara 4,095.00 55.00 1.36% -24.17%
Seah Special Steel 18,650.00 100.00 0.54% -11.19%
Firstec 4,210.00 225.00 5.65% 1.20%
Daesung Energy 5,860.00 10.00 0.17% -5.18%
Dohwa Engineering 8,500.00 360.00 4.42% 70.68%
Chinyang 2,780.00 10.00 0.36% -14.33%
Korea Airport Service 43,450.00 350.00 0.81% 1.64%
Wooshin Systems 7,680.00 70.00 0.92% 29.73%
Keyang Electric Machinery 4,285.00 -15.00 -0.35% -21.95%
Shinsung Tongsang 1,340.00 30.00 2.29% 12.13%
E World 2,230.00 -15.00 -0.67% 11.22%
Basic House 6,820.00 80.00 1.19% -15.80%
Sh Energy Chemical 1,455.00 5.00 0.34% -2.68%
Ildong Pharmaceutical 15,000.00 100.00 0.67% -22.68%
Jeil Pharmaceutical 31,050.00 150.00 0.49% -30.37%
KEC 1,360.00 15.00 1.12% 34.65%
Bank Of Cheju 6,590.00 10.00 0.15% -10.58%
Myungmoon Pharm 8,880.00 120.00 1.37% 76.54%
Hwashin 3,945.00 45.00 1.15% -36.17%
DI Korea 5,030.00 130.00 2.65% -18.74%
SBW 1,465.00 40.00 2.81% -1.68%
Visang Education 10,200.00 -50.00 -0.49% -26.09%
Dong Ah Geological Engineering 15,650.00 -450.00 -2.80% 18.56%
Geneone Life Science 7,530.00 150.00 2.03% -14.83%
DRB 7,220.00 0 0% -32.84%
Mktrend 9,830.00 -40.00 -0.41% -15.26%
Daehan Synthetic Fiber 120,000.00 0 0% 17.07%
G Ii R 8,740.00 60.00 0.69% -13.03%
Mirae 228.00 5.00 2.24% -24.25%
Taekyung Industrial 5,720.00 40.00 0.70% 19.54%
Sewon Precision Industry 12,400.00 150.00 1.22% -32.79%
Hwang Kum Steel Technology 12,500.00 650.00 5.49% 44.01%
Sajodaerim 30,650.00 -150.00 -0.49% 74.64%
SEJIN HEAVY 4,670.00 40.00 0.86% 42.38%
Halla 6,050.00 320.00 5.58% 39.24%
Sungshin Cement 7,520.00 10.00 0.13% -1.31%
Choheung 222,500.00 -2,000.00 -0.89% 3.25%
Daelim C&S Co Ltd 11,500.00 -150.00 -1.29% -35.57%
Shinwon 2,990.00 -210.00 -6.56% 68.93%
Shinsegae Information 160,000.00 3,500.00 2.24% 112.20%
Sambu Construction 8,300.00 -270.00 -3.15% -45.57%
Michang Oil Ind 79,400.00 100.00 0.13% -8.21%
Heung A Shipping 770.00 3.00 0.39% -54.17%
DCM 12,350.00 0 0% -2.76%
Kishin 4,375.00 -30.00 -0.68% -4.48%
Saeron Automotive 6,210.00 10.00 0.16% -17.31%
Hanshin Machinery 3,445.00 50.00 1.47% 13.70%
Kc Green 5,490.00 150.00 2.81% -23.11%
Stx Heavy Industries 5,390.00 210.00 4.05% -90.25%
HYUNDAI C&F 13,900.00 -200.00 -1.42% -10.32%
Dongil 50,000.00 -100.00 -0.20% -13.04%
Korea Electronic Pwr Industrl Dev 3,640.00 90.00 2.54% -18.93%
Tapex Inc 29,400.00 2,200.00 8.09% 8.89%
Shindaeyang Paper 76,800.00 4,600.00 6.37% 175.76%
Dual Co Ltd 6,480.00 30.00 0.47% 43.52%
Samyang Tongsang 44,400.00 500.00 1.14% -18.38%
Heon City Gas 29,850.00 0 0% -1.00%
Chokwang Paint 9,090.00 -80.00 -0.87% -16.61%
Daesung 7,920.00 30.00 0.38% -12.78%
Oyang 13,800.00 150.00 1.10% 11.74%
Charm Engineering 2,285.00 40.00 1.78% -15.68%
Avista Ks 3,650.00 -45.00 -1.22% -1.22%
Shinyoung Wacoal 133,500.00 -3,500.00 -2.55% -17.08%
Daegu Department Store 10,050.00 0 0% -23.57%
Chunil Express 90,200.00 0 0% -2.06%
Samwon Steel 3,150.00 10.00 0.32% -12.74%
Hwacheon Machine Tool 52,100.00 500.00 0.97% 4.20%
Paik Kwang Industral 3,575.00 60.00 1.71% 32.90%
Miwon Chemicals 55,500.00 -800.00 -1.42% -17.16%
Kyungnong 7,300.00 -190.00 -2.54% 20.46%
Wooridul Pharmaceutical 13,000.00 -150.00 -1.14% -30.29%
Dongbu Cni 793.00 13.00 1.67% 10.75%
Korea Development Kdc 6,600.00 -100.00 -1.49% 16.81%
Simpac 4,265.00 25.00 0.59% -13.93%
Hanjin Heavy Ind Const 3,795.00 265.00 7.51% -25.59%
Ckd Bio 24,550.00 250.00 1.03% 5.36%
Inzi Controls 7,300.00 -10.00 -0.14% 49.13%
Daehyun 2,590.00 115.00 4.65% -20.43%
Hansol Homedeco 1,675.00 35.00 2.13% 0.30%
Namsun Aluminum 1,150.00 50.00 4.55% -5.35%
Shinsegae Eng Coconstruction 34,700.00 -450.00 -1.28% -5.71%
Nk Coltd 2,390.00 -85.00 -3.43% 42.39%
Enex 1,850.00 -15.00 -0.80% -23.87%
Tongyangmoolsan 2,610.00 160.00 6.53% 44.60%
Telcoware 15,350.00 -450.00 -2.85% 23.79%
Kwangmyung Electric Engineering 4,845.00 55.00 1.15% 60.70%
Kumyang 2,320.00 25.00 1.09% -12.29%
S T 14,550.00 250.00 1.75% -28.15%
Daechang Forging 51,800.00 400.00 0.78% 2.17%
Hankuk Paper Manufacturing 23,100.00 0 0% -23.38%
Sungbo Chemical 6,320.00 -50.00 -0.78% 4.46%
Daewon Chemical 2,330.00 30.00 1.30% -10.56%
Kukdong Oil Chemicals 3,460.00 20.00 0.58% -6.74%
Keystone Global Parent 614.00 20.00 3.37% -41.52%
Teems 80,500.00 0 0% 223.94%
Daekyung Machinery Engineering 1,320.00 -15.00 -1.12% 96.43%
Samho Development 6,390.00 -60.00 -0.93% 43.60%
Yg Plus 2,580.00 45.00 1.78% 7.50%
Daelim B 6,120.00 -110.00 -1.77% -23.50%
Hojeon Ltd 15,350.00 150.00 0.99% -33.55%
Miwon Specialty Chemical 44,500.00 -650.00 -1.44% -29.53%
Ktis 2,830.00 15.00 0.53% -19.94%
Feelux 20,350.00 -750.00 -3.55% 413.24%
Cj Seafood 2,830.00 30.00 1.07% -12.92%
Samsung Publishing 9,350.00 50.00 0.54% -12.21%
Shinil Industrial 1,640.00 25.00 1.55% -19.41%
Husteel 13,850.00 -50.00 -0.36% -14.77%
Moorim Paper 3,325.00 95.00 2.94% 21.57%
Drb Industrial 7,790.00 20.00 0.26% -22.49%
Hanmiglobal 10,050.00 50.00 0.50% -4.29%
Sajo Seafood 6,670.00 20.00 0.30% 1.37%
Samhwa Crown Closure 50,400.00 0 0% 12.37%
Shin Hung 10,850.00 0 0% -3.56%
Sungjee Construction 8,770.00 0 0% -21.70%
Daechang 1,145.00 15.00 1.33% 8.02%
Ssangyong Materials 2,690.00 -30.00 -1.10% -7.08%
Kukje Pharma Ind 6,680.00 180.00 2.77% 55.17%
Young Heung Iron & Steel 1,455.00 85.00 6.20% -11.82%
Willbes 1,905.00 60.00 3.25% -20.79%
Chosun Welding Pohang 77,700.00 100.00 0.13% 3.74%
Hanyang Securities 7,700.00 20.00 0.26% 4.76%
Dong A Steel Technology 8,970.00 0 0% 35.70%
Dong Won 7,050.00 -140.00 -1.95% 84.31%
Sam Jung Plup 36,450.00 -1,050.00 -2.80% -21.87%
Sunchang 6,820.00 -50.00 -0.73% -36.26%
Elitebasic Parent 5,570.00 -120.00 -2.11% 16.04%
Kyungdong City Gas 43,950.00 600.00 1.38% -39.13%
Yuyu Pharma 16,800.00 150.00 0.90% 81.82%
Seoul Food Industrial 245.00 6.00 2.51% -93.73%
Ktcs 2,365.00 10.00 0.42% -7.25%
Bohae 1,200.00 35.00 3.00% -2.04%
Youngbo Chemical 4,755.00 35.00 0.74% -3.55%
Gaon Cable 25,750.00 750.00 3.00% 9.34%
Dongsung Chemical 17,450.00 150.00 0.87% -3.59%
Dongbang Agro 7,800.00 -220.00 -2.74% 9.09%
Dayou Automotive Seat Technology 1,200.00 -5.00 -0.41% -18.37%
Il Shin Stone 2,600.00 0 0% 88.41%
SAEHWA IMC CO 2,990.00 0 0% 26.12%
Sempio Foods 31,350.00 350.00 1.13% -15.27%
Yoosung 3,330.00 15.00 0.45% -26.41%
Intergis 3,530.00 110.00 3.22% 13.69%
Woo Sung Feed 3,495.00 340.00 10.78% -11.07%
Samsung Climate Control 11,950.00 50.00 0.42% 3.02%
DSR 5,800.00 50.00 0.87% -45.28%
Pyung Hwa 6,520.00 20.00 0.31% 79.37%
CS 76,600.00 -100.00 -0.13% -9.88%
NI Steel 3,310.00 220.00 7.12% -27.09%
Woojin 6,250.00 310.00 5.22% 9.65%
Eagon Industrial 9,430.00 20.00 0.21% -6.63%
Sunny Electronics 3,835.00 -30.00 -0.78% -19.26%
Samwha Electronics 5,320.00 20.00 0.38% 132.31%
Golden Bridge Investment Securts 2,905.00 0 0% 197.34%
Daeyoung Packaging 951.00 20.00 2.15% -2.46%
KPX Green Chemical 4,655.00 -30.00 -0.64% 6.89%
Dsr Wire 6,260.00 -150.00 -2.34% -33.69%
Namsung 1,915.00 -15.00 -0.78% -5.67%
Dongyang Express 27,300.00 200.00 0.74% -22.88%
Daewon Cable 2,040.00 -10.00 -0.49% 56.92%
Pangrim 19,650.00 300.00 1.55% -11.88%
Woojin Plaimm 7,040.00 -10.00 -0.14% -43.00%
Wooridul Huebrain 3,885.00 -35.00 -0.89% -47.43%
Sajo Haepyo 10,400.00 100.00 0.97% -10.34%
Choil Aluminum 1,170.00 40.00 3.54% -20.68%
Dong Yang Steel Pipe 2,135.00 165.00 8.38% 75.72%
Daelim Trading 4,985.00 -5.00 -0.10% -16.92%
Taeyang Metal Industrial 1,725.00 -5.00 -0.29% -31.41%
Bolak 2,720.00 -10.00 -0.37% 106.37%
Soosan Heavy Industries 1,595.00 -10.00 -0.62% -8.33%
Maniker 837.00 19.00 2.32% 2.57%
Dongnam Chemical 62,300.00 -100.00 -0.16% 5.59%
SJM 4,325.00 30.00 0.70% -32.00%
Manho Rope Wire 18,200.00 200.00 1.11% -5.70%
Baekkwang Mineral Products 2,780.00 5.00 0.18% 1.65%
Korea Engineering Consultant 7,520.00 -90.00 -1.18% -14.74%
Taihantextile 12,050.00 0 0% -87.83%
Jindo 5,720.00 90.00 1.60% -0.69%
Kctc 2,760.00 115.00 4.35% -11.96%
Papercorea 1,530.00 100.00 6.99% -70.18%
Duksung 4,200.00 75.00 1.82% -22.37%
Lee Ku Industrial 2,370.00 30.00 1.28% 19.70%
Singsong 6,480.00 50.00 0.78% 3.68%
Ib Worldwide 2,080.00 -15.00 -0.72% -15.96%
Sungmoon Electronics 2,780.00 95.00 3.54% 9.88%
Kr Motors 682.00 62.00 10.00% -6.45%
Fine Besteel 3,010.00 -10.00 -0.33% 23.61%
Hannong Chemicals 6,020.00 60.00 1.01% 5.61%
Yeonghwa Metal 1,795.00 35.00 1.99% -0.28%
Korea Refractories 3,180.00 105.00 3.41% 5.65%
Korea Industrial 3,655.00 -50.00 -1.35% -12.56%
Kc Cottrell Parent 5,610.00 70.00 1.26% -11.37%
Pyung Hwa Industrial 2,930.00 -60.00 -2.01% 69.36%
Young Poong Paper MFG 3,400.00 -85.00 -2.44% 19.51%
Kumbi 74,000.00 200.00 0.27% -14.84%
Sjm Holdings 4,460.00 35.00 0.79% -19.78%
Dongwon Metal 1,395.00 5.00 0.36% -64.32%
Automobile Pcb 827.00 21.00 2.61% -48.47%