KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	81.38	81.92	80.43	81.13	-	-1.21%	179,068
Apr 15, 2026	81.59	82.97	80.88	82.12	80.41	-0.27%	385,914
Apr 14, 2026	80.00	82.80	79.72	82.34	80.63	3.52%	692,853
Apr 13, 2026	74.89	79.57	74.59	79.54	77.88	6.21%	449,827
Apr 10, 2026	74.92	75.42	74.04	74.89	73.33	-0.86%	268,781
Apr 9, 2026	76.40	77.05	74.28	75.54	73.97	-1.13%	316,312
Apr 8, 2026	77.74	79.47	76.20	76.40	74.81	2.76%	459,242
Apr 7, 2026	74.83	75.20	73.71	74.35	72.80	-1.72%	502,693
Apr 6, 2026	74.50	76.30	73.70	75.65	74.08	1.48%	409,972
Apr 2, 2026	72.70	75.00	72.27	74.55	73.00	1.53%	342,540
Apr 1, 2026	74.30	74.46	72.22	73.43	71.90	-0.86%	380,844
Mar 31, 2026	72.50	74.76	72.22	74.07	72.53	2.56%	403,103
Mar 30, 2026	71.05	72.84	70.50	72.22	70.72	1.90%	468,344
Mar 27, 2026	73.81	73.81	70.41	70.87	69.39	-4.44%	520,811
Mar 26, 2026	74.50	75.61	73.32	74.16	72.62	-0.82%	426,210
Mar 25, 2026	72.95	76.41	72.59	74.77	73.21	3.09%	636,948
Mar 24, 2026	72.80	73.10	71.70	72.53	71.02	-1.59%	396,155
Mar 23, 2026	72.05	74.40	71.23	73.70	72.17	2.12%	506,132
Mar 20, 2026	73.38	73.50	72.09	72.17	70.67	-1.15%	711,632
Mar 19, 2026	72.20	73.89	71.70	73.01	71.49	-0.09%	613,830
Mar 18, 2026	73.10	73.50	71.34	73.08	71.55	-0.59%	411,116
Mar 17, 2026	71.60	73.74	71.60	73.51	71.98	2.50%	551,278
Mar 16, 2026	69.10	71.94	69.10	71.72	70.23	4.18%	817,179
Mar 13, 2026	71.49	72.50	68.59	68.84	67.41	-3.21%	711,589
Mar 12, 2026	72.92	73.38	70.69	71.12	69.64	-2.80%	858,568
Mar 11, 2026	73.31	74.03	72.64	73.17	71.65	-1.22%	420,885
Mar 10, 2026	74.00	75.20	72.88	74.07	72.53	1.33%	773,720
Mar 9, 2026	72.87	74.05	70.90	73.10	71.58	-1.48%	862,121
Mar 6, 2026	73.34	75.74	73.08	74.20	72.66	-0.59%	821,622
Mar 5, 2026	72.80	74.80	72.13	74.64	73.09	2.09%	981,930
Mar 4, 2026	75.20	75.71	72.54	73.11	71.59	-2.14%	786,464
Mar 3, 2026	75.00	77.40	73.90	74.71	73.15	-4.22%	670,925
Mar 2, 2026	71.66	78.67	71.50	78.00	76.38	10.50%	1,258,668
Feb 27, 2026	71.30	71.62	70.05	70.59	69.12	-0.98%	600,311
Feb 26, 2026	72.90	73.85	70.76	71.29	69.81	-1.82%	572,386
Feb 25, 2026	73.66	73.66	70.41	72.61	71.10	0.86%	527,319
Feb 24, 2026	72.03	72.73	71.45	71.99	70.49	0.33%	445,419
Feb 23, 2026	73.46	74.49	71.57	71.75	70.26	-1.98%	551,276
Feb 20, 2026	73.50	73.84	72.29	73.20	71.68	-0.92%	400,168
Feb 19, 2026	74.61	74.63	72.79	73.88	72.34	-0.98%	292,412
Feb 18, 2026	72.90	75.15	72.90	74.61	73.06	3.48%	380,082
Feb 17, 2026	73.07	73.28	71.50	72.10	70.60	-1.64%	579,335
Feb 13, 2026	73.60	74.05	72.33	73.30	71.77	0.52%	420,302
Feb 12, 2026	75.00	76.00	72.41	72.92	71.40	-2.45%	514,374
Feb 11, 2026	77.14	78.80	74.00	74.75	73.19	-2.17%	521,318
Feb 10, 2026	76.61	77.99	75.86	76.41	74.82	0.07%	166,617
Feb 9, 2026	74.01	76.52	73.50	76.36	74.77	3.48%	654,583
Feb 6, 2026	74.40	75.97	73.33	73.79	72.25	-0.50%	580,674
Feb 5, 2026	76.31	76.79	73.51	74.16	72.62	-2.68%	496,522
Feb 4, 2026	76.03	76.75	73.50	76.21	74.62	0.17%	471,303