KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	71.05	72.45	70.50	72.41	-	2.17%	217,814
Mar 27, 2026	73.81	73.81	70.41	70.87	70.87	-4.44%	520,714
Mar 26, 2026	74.50	75.61	73.32	74.16	74.16	-0.82%	426,205
Mar 25, 2026	72.95	76.41	72.59	74.77	74.77	3.09%	635,482
Mar 24, 2026	72.80	73.10	71.70	72.53	72.53	-1.59%	396,028
Mar 23, 2026	72.05	74.40	71.23	73.70	73.70	2.12%	505,859
Mar 20, 2026	73.38	73.50	72.09	72.17	72.17	-1.15%	711,534
Mar 19, 2026	72.20	73.89	71.70	73.01	73.01	-0.09%	612,131
Mar 18, 2026	73.10	73.50	71.34	73.08	73.08	-0.59%	405,787
Mar 17, 2026	71.60	73.74	71.60	73.51	73.51	2.50%	550,722
Mar 16, 2026	69.10	71.94	69.10	71.72	71.72	4.18%	816,945
Mar 13, 2026	71.49	72.50	68.59	68.84	68.84	-3.21%	711,355
Mar 12, 2026	72.92	73.38	70.69	71.12	71.12	-2.80%	858,544
Mar 11, 2026	73.31	74.03	72.64	73.17	73.17	-1.22%	420,064
Mar 10, 2026	74.00	75.20	72.88	74.07	74.07	1.33%	773,065
Mar 9, 2026	72.87	74.05	70.90	73.10	73.10	-1.48%	862,117
Mar 6, 2026	73.34	75.74	73.08	74.20	74.20	-0.59%	821,620
Mar 5, 2026	72.80	74.80	72.13	74.64	74.64	2.09%	981,461
Mar 4, 2026	75.20	75.71	72.54	73.11	73.11	-2.14%	786,450
Mar 3, 2026	75.00	77.40	73.90	74.71	74.71	-4.22%	670,375
Mar 2, 2026	71.66	78.67	71.50	78.00	78.00	10.50%	1,255,388
Feb 27, 2026	71.30	71.62	70.05	70.59	70.59	-0.98%	599,864
Feb 26, 2026	72.90	73.85	70.76	71.29	71.29	-1.82%	571,862
Feb 25, 2026	73.66	73.66	70.41	72.61	72.61	0.86%	527,112
Feb 24, 2026	72.03	72.73	71.45	71.99	71.99	0.33%	445,054
Feb 23, 2026	73.46	74.49	71.57	71.75	71.75	-1.98%	551,145
Feb 20, 2026	73.50	73.84	72.29	73.20	73.20	-0.92%	400,133
Feb 19, 2026	74.61	74.63	72.79	73.88	73.88	-0.98%	292,410
Feb 18, 2026	72.90	75.15	72.90	74.61	74.61	3.48%	380,078
Feb 17, 2026	73.07	73.28	71.50	72.10	72.10	-1.64%	579,270
Feb 13, 2026	73.60	74.05	72.33	73.30	73.30	0.52%	419,435
Feb 12, 2026	75.00	76.00	72.41	72.92	72.92	-2.45%	514,282
Feb 11, 2026	77.14	78.80	74.00	74.75	74.75	-2.17%	521,204
Feb 10, 2026	76.61	77.99	75.86	76.41	76.41	0.07%	166,506
Feb 9, 2026	74.01	76.52	73.50	76.36	76.36	3.48%	653,688
Feb 6, 2026	74.40	75.97	73.33	73.79	73.79	-0.50%	580,557
Feb 5, 2026	76.31	76.79	73.51	74.16	74.16	-2.68%	496,442
Feb 4, 2026	76.03	76.75	73.50	76.21	76.21	0.17%	471,303
Feb 3, 2026	75.66	76.74	74.61	76.08	76.08	-0.29%	461,792
Feb 2, 2026	75.00	76.54	73.51	76.30	76.30	0.17%	532,599
Jan 30, 2026	78.80	79.97	75.80	76.17	76.17	-3.31%	587,273
Jan 29, 2026	80.42	80.82	78.13	78.78	78.78	-2.09%	437,138
Jan 28, 2026	79.89	80.99	79.17	80.46	80.46	2.76%	411,350
Jan 27, 2026	79.69	79.69	76.50	78.30	78.30	-0.50%	564,290
Jan 26, 2026	78.56	79.67	77.30	78.69	78.69	-0.08%	486,443
Jan 23, 2026	78.66	79.07	77.80	78.75	78.75	0.74%	301,220
Jan 22, 2026	76.20	78.63	76.20	78.17	78.17	2.81%	406,645
Jan 21, 2026	77.68	78.25	73.78	76.03	76.03	-1.77%	744,949
Jan 20, 2026	78.32	78.85	76.39	77.40	77.40	-2.58%	432,698
Jan 16, 2026	78.57	79.47	78.11	79.45	79.45	0.63%	298,595