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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,325	15,505	15,505	15,585	15,255	758
February 19, 2026	15,120	15,200	15,200	15,200	15,015	790
February 13, 2026	14,780	14,740	14,740	14,950	14,645	1,334
February 12, 2026	14,595	14,690	14,690	14,720	14,530	813
February 11, 2026	14,325	14,405	14,405	14,495	14,250	4,126
February 10, 2026	14,415	14,195	14,195	14,415	14,095	1,451
February 09, 2026	14,150	14,055	14,055	14,205	14,020	1,788
February 06, 2026	13,460	13,610	13,610	13,680	13,230	397
February 05, 2026	14,210	13,870	13,870	14,250	13,840	259
February 04, 2026	14,015	14,260	14,260	14,260	13,920	294
February 03, 2026	13,535	13,915	13,915	13,965	13,535	15,184
February 02, 2026	13,745	13,285	13,285	13,895	13,240	2,596
January 30, 2026	14,065	13,940	13,940	14,065	13,810	497
January 29, 2026	13,795	14,085	14,085	14,095	13,650	395
January 28, 2026	13,790	13,785	13,755	14,045	13,785	825
January 27, 2026	13,610	13,710	13,680.16	13,795	13,520	1,739
January 26, 2026	13,730	13,550	13,550	13,785	13,550	1,765
January 23, 2026	13,580	13,615	13,615	13,685	13,520	674
January 22, 2026	13,345	13,505	13,505	13,575	13,345	870
January 21, 2026	13,215	13,310	13,310	13,325	13,090	4,442
January 20, 2026	13,300	13,275	13,275	13,410	13,145	1,095
January 19, 2026	12,850	13,145	13,145	13,185	12,850	2,928
January 16, 2026	12,980	12,850	12,850	12,985	12,835	5,045
January 15, 2026	12,770	12,895	12,895	12,910	12,770	689
January 14, 2026	12,830	12,745	12,745	12,830	12,690	187
January 13, 2026	12,500	12,745	12,745	12,770	12,500	448
January 12, 2026	12,585	12,430	12,430	12,585	12,350	246
January 09, 2026	12,260	12,295	12,295	12,335	12,210	849
January 08, 2026	12,290	12,215	12,215	12,325	12,200	86
January 07, 2026	12,400	12,255	12,255	12,400	12,145	1,597
January 06, 2026	12,160	12,260	12,260	12,295	12,135	1,519
January 05, 2026	11,925	12,055	12,055	12,085	11,925	2,370
January 02, 2026	11,800	11,925	11,925	11,930	11,785	822
December 30, 2025	11,770	11,755	11,755	11,800	11,725	1,220
December 29, 2025	11,600	11,790	11,790	11,800	11,600	119
December 26, 2025	11,735	11,605	11,605	11,735	11,600	255
December 24, 2025	11,770	11,680	11,680	11,790	11,680	4,401
December 23, 2025	11,740	11,730	11,730	11,780	11,725	131
December 22, 2025	11,720	11,690	11,690	11,750	11,675	151
December 19, 2025	11,625	11,600	11,600	11,625	11,520	123
December 18, 2025	11,490	11,500	11,500	11,575	11,460	88
December 17, 2025	11,635	11,650	11,650	11,700	11,605	254
December 16, 2025	11,855	11,650	11,650	11,855	11,640	144
December 15, 2025	11,795	11,865	11,865	11,900	11,795	115
December 12, 2025	11,695	11,920	11,920	11,945	11,695	2,283
December 11, 2025	11,955	11,780	11,780	11,955	11,775	290
December 10, 2025	11,940	11,860	11,860	11,980	11,845	721
December 09, 2025	11,980	11,940	11,940	11,980	11,865	114
December 08, 2025	12,080	11,955	11,955	12,080	11,875	936
December 05, 2025	11,775	11,910	11,910	11,915	11,750	90
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

KOSEF Blue Chip (104520.KS) KSC