KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	86.63	90.42	86.05	88.37	88.37	4.06%	321,160
Apr 22, 2025	84.46	85.94	83.10	84.92	84.92	3.54%	198,067
Apr 21, 2025	85.18	85.39	81.47	82.02	82.02	-4.16%	171,018
Apr 17, 2025	83.40	85.79	83.10	85.58	85.58	3.62%	329,281
Apr 16, 2025	86.00	86.01	82.10	82.59	82.59	-4.24%	258,120
Apr 15, 2025	86.86	88.00	85.60	86.25	86.25	0.09%	414,295
Apr 14, 2025	86.74	87.67	85.10	86.17	86.17	2.64%	235,073
Apr 11, 2025	83.73	84.75	81.53	83.95	83.95	0.68%	255,525
Apr 10, 2025	86.24	87.90	82.30	83.38	83.38	-5.68%	355,932
Apr 9, 2025	80.78	88.88	77.80	88.40	88.40	8.83%	680,977
Apr 8, 2025	86.50	87.47	79.78	81.23	81.23	-2.46%	843,415
Apr 7, 2025	82.11	85.90	79.99	83.28	83.28	0.19%	470,634
Apr 4, 2025	86.13	86.35	81.96	83.12	83.12	-8.08%	374,239
Apr 3, 2025	91.47	93.71	90.41	90.43	90.43	-4.35%	314,795
Apr 2, 2025	93.10	94.94	93.10	94.54	94.54	0.22%	166,855
Apr 1, 2025	92.80	95.08	92.58	94.33	94.33	1.59%	222,607
Mar 31, 2025	92.77	93.65	91.33	92.85	92.85	-1.27%	307,043
Mar 28, 2025	92.81	95.01	92.01	94.04	94.04	1.33%	332,377
Mar 27, 2025	93.90	95.68	92.69	92.81	92.81	-1.53%	178,692
Mar 26, 2025	96.00	96.37	93.81	94.26	94.26	-2.08%	166,697
Mar 25, 2025	96.44	96.88	95.05	96.26	96.26	-0.15%	212,869
Mar 24, 2025	96.10	98.46	95.33	96.40	96.40	1.50%	198,281
Mar 21, 2025	95.85	96.44	93.83	94.98	94.98	-0.87%	292,051
Mar 20, 2025	97.12	98.11	95.61	95.81	95.81	-0.51%	141,138
Mar 19, 2025	96.15	97.23	95.41	96.31	96.31	-0.66%	353,881
Mar 18, 2025	99.59	99.59	96.71	96.94	96.94	-2.66%	184,360
Mar 17, 2025	95.91	99.92	95.91	99.59	99.59	4.15%	620,021
Mar 14, 2025	97.00	97.21	95.39	95.62	95.62	0.66%	247,693
Mar 13, 2025	95.36	97.79	94.89	94.99	94.99	-0.19%	282,225
Mar 12, 2025	98.15	98.95	95.12	95.17	95.17	-2.48%	536,535
Mar 11, 2025	97.51	98.76	96.45	97.59	97.59	0.09%	640,852
Mar 10, 2025	99.85	99.96	96.45	97.50	97.50	-3.97%	532,075
Mar 7, 2025	100.07	101.53	97.15	101.53	101.53	0.70%	394,007
Mar 6, 2025	100.98	102.52	98.67	100.82	100.82	-1.42%	245,760
Mar 5, 2025	103.00	105.00	100.20	102.27	102.27	-0.51%	223,512
Mar 4, 2025	101.07	103.92	99.91	102.79	102.79	-0.30%	389,361
Mar 3, 2025	105.00	105.85	102.00	103.10	103.10	-1.57%	757,774
Feb 28, 2025	102.82	104.97	101.51	104.74	104.74	0.83%	464,035
Feb 27, 2025	103.33	105.00	101.52	103.88	103.88	0.53%	426,215
Feb 26, 2025	102.52	103.74	101.00	103.33	103.33	0.19%	278,574
Feb 25, 2025	105.00	105.00	101.92	103.13	103.13	0.13%	483,519
Feb 24, 2025	104.20	105.80	98.66	103.00	103.00	0.83%	610,464
Feb 21, 2025	104.56	105.40	100.62	102.15	102.15	-1.78%	272,558
Feb 20, 2025	104.65	105.92	102.88	104.00	104.00	-0.21%	558,052
Feb 19, 2025	109.27	109.27	103.32	104.22	104.22	-4.95%	464,029
Feb 18, 2025	109.90	111.45	108.98	109.65	109.65	0.42%	497,388
Feb 14, 2025	110.40	111.00	108.51	109.19	109.19	-0.04%	470,445
Feb 13, 2025	103.50	109.80	103.36	109.23	109.23	6.44%	492,057
Feb 12, 2025	95.67	103.93	95.67	102.62	102.62	7.47%	379,167
Feb 11, 2025	96.00	96.79	94.25	95.49	95.49	-1.39%	381,388