KOSEF Blue Chip - 104520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11,760	11,720	11,720	11,760	11,660	269
December 03, 2025	11,640	11,785	11,785	11,830	11,640	713
December 02, 2025	11,690	11,640	11,640	11,690	11,620	938
December 01, 2025	11,505	11,480	11,480	11,615	11,465	3,658
November 28, 2025	11,720	11,555	11,555	11,720	11,545	90
November 27, 2025	11,740	11,660	11,660	11,755	11,645	117
November 26, 2025	11,510	11,635	11,635	11,670	11,465	1,103
November 25, 2025	11,430	11,365	11,365	11,605	11,330	348
November 24, 2025	11,795	11,345	11,345	11,795	11,345	365
November 21, 2025	11,505	11,455	11,455	11,505	11,410	272
November 20, 2025	11,750	11,730	11,730	11,815	11,705	505
November 19, 2025	11,775	11,555	11,555	11,775	11,420	116
November 18, 2025	11,925	11,650	11,650	11,935	11,610	570
November 17, 2025	12,105	11,930	11,930	12,105	11,865	1,090
November 14, 2025	12,120	11,940	11,940	12,120	11,895	382
November 13, 2025	12,210	12,380	12,380	12,380	12,080	1,598
November 12, 2025	12,075	12,130	12,130	12,130	11,975	512
November 11, 2025	12,065	11,905	11,905	12,075	11,850	410
November 10, 2025	11,640	11,915	11,915	11,950	11,640	538
November 07, 2025	11,795	11,545	11,545	11,830	11,475	1,204
November 06, 2025	11,800	11,795	11,795	12,010	11,700	1,674
November 05, 2025	12,000	11,700	11,700	12,000	11,440	1,096
November 04, 2025	11,985	11,885	11,885	12,085	11,885	1,486
November 03, 2025	11,880	11,985	11,985	12,070	11,880	794
October 31, 2025	11,790	11,880	11,880	11,950	11,790	326
October 30, 2025	12,145	11,790	11,790	12,145	11,790	1,934
October 29, 2025	12,010	11,975	11,955	12,010	11,850	420
October 28, 2025	11,890	11,770	11,750.34	11,890	11,705	698
October 27, 2025	11,825	11,765	11,745.35	11,825	11,715	522
October 24, 2025	11,570	11,635	11,615.57	11,645	11,475	473
October 23, 2025	11,610	11,315	11,296.1	11,610	11,315	1,753
October 22, 2025	11,565	11,520	11,500.76	11,565	11,380	344
October 21, 2025	11,290	11,410	11,390.94	11,540	11,290	610
October 20, 2025	11,280	11,280	11,261.16	11,330	11,070	1,262
October 17, 2025	11,085	11,155	11,155	11,225	11,050	2,080
October 16, 2025	11,070	11,060	11,060	11,100	10,945	1,799
October 15, 2025	10,870	10,900	10,900	10,900	10,740	2,163
October 14, 2025	10,850	10,725	10,725	10,865	10,655	190
October 13, 2025	10,795	10,705	10,705	10,795	10,665	315
October 10, 2025	10,890	10,760	10,760	10,890	10,745	898
October 02, 2025	10,820	10,855	10,855	10,885	10,745	214
October 01, 2025	10,745	10,675	10,675	10,745	10,655	204
September 30, 2025	10,835	10,680	10,680	10,835	10,675	510
September 29, 2025	10,610	10,740	10,740	10,770	10,610	1,000
September 26, 2025	10,820	10,610	10,610	10,820	10,560	10,072
September 25, 2025	10,825	10,810	10,810	10,825	10,715	2,158
September 24, 2025	10,800	10,715	10,715	10,855	10,675	99
September 23, 2025	10,960	10,800	10,800	10,960	10,765	1,280
September 22, 2025	10,965	10,845	10,845	10,965	10,795	2,252
September 19, 2025	10,985	10,770	10,770	10,985	10,770	2,957
September 18, 2025	10,870	10,875	10,875	10,875	10,790	377
September 17, 2025	10,870	10,775	10,775	10,870	10,740	72
September 16, 2025	10,865	10,770	10,770	10,865	10,770	1,475
September 15, 2025	10,865	10,735	10,735	10,865	10,715	3,094
September 12, 2025	10,750	10,740	10,740	10,760	10,695	1,649
September 11, 2025	10,740	10,750	10,750	10,750	10,565	2,423
September 10, 2025	10,490	10,585	10,585	10,615	10,490	1,209
September 09, 2025	10,370	10,490	10,490	10,510	10,370	1,929
September 08, 2025	10,400	10,370	10,370	10,405	10,365	247
September 05, 2025	10,425	10,375	10,375	10,425	10,350	1,085

KOSEF Blue Chip (104520.KS) KSC