KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	107.60	108.61	106.90	107.53	107.53	-0.26%	396,778
Sep 3, 2026	106.50	108.24	106.01	107.81	107.81	0.94%	385,239
Sep 2, 2026	104.26	106.99	103.05	106.81	106.81	2.62%	358,894
Sep 1, 2026	103.06	105.79	102.20	104.08	104.08	-1.01%	555,384
Aug 31, 2026	105.59	106.03	103.92	105.14	105.14	-1.08%	566,308
Aug 28, 2026	105.89	108.18	105.50	106.29	106.29	1.22%	759,112
Aug 27, 2026	108.00	108.11	103.65	105.01	105.01	-2.48%	597,426
Aug 26, 2026	108.37	109.94	107.22	107.68	107.68	-0.98%	925,745
Aug 25, 2026	106.50	108.99	105.10	108.75	108.75	2.15%	709,200
Aug 24, 2026	105.96	107.88	104.88	106.46	106.46	0.86%	580,063
Aug 21, 2026	104.36	106.05	104.02	105.55	105.55	1.78%	548,334
Aug 20, 2026	100.87	104.80	99.74	103.70	103.70	2.19%	646,556
Aug 19, 2026	98.40	102.24	98.40	101.48	101.48	3.46%	763,944
Aug 18, 2026	98.01	99.34	96.48	98.09	98.09	-0.97%	501,354
Aug 17, 2026	99.18	99.80	98.00	99.05	99.05	0.35%	397,527
Aug 14, 2026	98.98	99.18	97.80	98.70	98.70	-0.76%	311,762
Aug 13, 2026	100.00	100.99	98.10	99.46	99.46	-0.09%	624,818
Aug 12, 2026	96.02	99.60	94.88	99.55	99.55	4.39%	831,392
Aug 11, 2026	94.78	98.46	94.12	95.36	95.36	1.45%	801,855
Aug 10, 2026	91.45	97.50	90.77	94.00	94.00	4.10%	1,384,803
Aug 7, 2026	92.50	92.62	90.02	90.30	90.30	-1.63%	544,110
Aug 6, 2026	93.10	93.50	91.33	91.80	91.80	-0.42%	643,807
Aug 5, 2026	92.94	93.79	91.99	92.19	92.19	0.21%	716,491
Aug 4, 2026	92.35	93.49	90.00	92.00	92.00	-	646,084
Aug 3, 2026	91.00	93.75	90.41	92.00	92.00	3.63%	850,466
Jul 31, 2026	89.04	89.38	87.95	88.78	88.78	-0.29%	297,255
Jul 30, 2026	87.67	89.08	86.82	89.04	89.04	2.18%	176,525
Jul 29, 2026	86.68	89.20	86.68	87.14	87.14	0.53%	321,104
Jul 28, 2026	86.75	87.14	85.02	86.68	86.68	0.23%	368,524
Jul 27, 2026	87.33	87.65	86.00	86.48	86.48	0.80%	364,182
Jul 24, 2026	85.36	86.09	84.46	85.79	85.79	0.93%	322,209
Jul 23, 2026	87.00	87.50	84.87	85.00	85.00	-2.65%	500,808
Jul 22, 2026	88.94	89.20	86.67	87.31	87.31	-1.99%	261,891
Jul 21, 2026	89.07	89.37	87.65	89.08	89.08	1.06%	156,071
Jul 20, 2026	88.37	89.84	87.92	88.15	88.15	0.27%	246,425
Jul 17, 2026	87.25	88.15	85.92	87.91	87.91	0.49%	284,399
Jul 16, 2026	90.00	92.28	86.88	87.48	87.48	-2.16%	548,376
Jul 15, 2026	89.31	91.28	88.72	89.41	89.41	0.25%	479,271
Jul 14, 2026	89.69	90.87	89.03	89.19	89.19	0.59%	254,661
Jul 13, 2026	89.89	91.74	88.53	88.67	88.67	-1.12%	164,835
Jul 10, 2026	89.05	90.29	89.00	89.67	89.67	1.21%	134,151
Jul 9, 2026	87.76	89.04	87.00	88.60	88.60	1.28%	157,187
Jul 8, 2026	87.50	88.08	86.52	87.48	87.48	-0.82%	175,160
Jul 7, 2026	89.88	90.58	87.88	88.20	88.20	-2.21%	332,965
Jul 6, 2026	89.80	90.25	87.78	90.19	90.19	0.41%	346,888
Jul 2, 2026	88.36	91.63	88.36	89.82	89.82	1.68%	303,142
Jul 1, 2026	86.50	88.62	85.77	88.34	88.34	1.96%	222,769
Jun 30, 2026	87.20	87.68	85.54	86.64	86.64	-0.90%	358,487
Jun 29, 2026	89.52	89.91	86.70	87.43	87.43	-1.71%	392,521
Jun 26, 2026	86.61	89.87	85.80	88.95	88.95	2.42%	424,959