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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,450	10,385	10,385	10,450	10,230	2,992
September 03, 2025	10,380	10,320	10,320	10,380	10,280	2,182
September 02, 2025	10,345	10,335	10,335	10,345	10,280	1,227
September 01, 2025	10,205	10,240	10,240	10,430	10,205	3,669
August 29, 2025	10,480	10,365	10,365	10,480	10,360	123
August 28, 2025	10,445	10,480	10,480	10,480	10,360	1,571
August 27, 2025	10,455	10,445	10,445	10,455	10,385	1,989
August 26, 2025	10,485	10,385	10,385	10,500	10,385	146
August 25, 2025	10,495	10,470	10,470	10,510	10,460	2,267
August 22, 2025	10,495	10,385	10,385	10,495	10,385	137
August 21, 2025	10,420	10,390	10,390	10,445	10,315	149
August 20, 2025	10,325	10,310	10,310	10,335	10,175	3,628
August 19, 2025	10,440	10,325	10,325	10,440	10,295	5,124
August 18, 2025	10,500	10,455	10,455	10,500	10,430	64
August 14, 2025	10,520	10,480	10,480	10,600	10,480	834
August 13, 2025	10,470	10,470	10,470	10,505	10,365	1,046
August 12, 2025	10,540	10,365	10,365	10,540	10,365	614
August 11, 2025	10,570	10,445	10,445	10,570	10,420	132
August 08, 2025	10,520	10,445	10,445	10,525	10,420	187
August 07, 2025	10,530	10,500	10,500	10,540	10,480	1,272
August 06, 2025	10,405	10,450	10,450	10,485	10,400	623
August 05, 2025	10,445	10,380	10,380	10,455	10,335	140
August 04, 2025	10,145	10,285	10,285	10,295	10,145	424
August 01, 2025	10,440	10,145	10,145	10,440	10,145	697
July 31, 2025	10,795	10,525	10,525	10,795	10,515	1,172
July 30, 2025	10,685	10,585	10,585	10,685	10,535	1,215
July 29, 2025	10,505	10,585	10,585	10,615	10,490	3,012
July 28, 2025	10,580	10,555	10,555	10,710	10,540	379
July 25, 2025	10,585	10,580	10,580	10,615	10,560	858
July 24, 2025	10,625	10,550	10,550	10,675	10,510	406
July 23, 2025	10,595	10,550	10,550	10,620	10,430	1,131
July 22, 2025	10,595	10,480	10,480	10,595	10,450	216
July 21, 2025	10,505	10,510	10,510	10,545	10,480	505
July 18, 2025	10,665	10,495	10,495	10,665	10,445	187
July 17, 2025	10,560	10,520	10,520	10,565	10,440	2,688
July 16, 2025	10,675	10,535	10,535	10,675	10,505	2,349
July 15, 2025	10,735	10,710	10,710	10,760	10,665	1,771
July 14, 2025	10,625	10,735	10,735	10,740	10,625	1,035
July 11, 2025	10,740	10,595	10,595	10,775	10,590	10,565
July 10, 2025	10,545	10,620	10,620	10,660	10,495	5,123
July 09, 2025	10,580	10,505	10,505	10,580	10,410	4,654
July 08, 2025	10,335	10,430	10,430	10,430	10,335	354
July 07, 2025	10,260	10,315	10,315	10,365	10,260	402
July 04, 2025	10,550	10,300	10,300	10,550	10,295	423

KOSEF Blue Chip (104520.KS) KSC