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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	10,405	10,465	10,465	10,470	10,360	1,347
July 02, 2025	10,455	10,295	10,295	10,455	10,165	1,185
July 01, 2025	10,325	10,315	10,315	10,445	10,295	4,264
June 30, 2025	10,230	10,170	10,170	10,230	10,170	825
June 27, 2025	10,355	10,085	10,085	10,355	10,050	2,307
June 26, 2025	10,405	10,245	10,245	10,405	10,140	7,004
June 25, 2025	10,500	10,395	10,395	10,500	10,320	3,174
June 24, 2025	10,280	10,335	10,335	10,365	10,245	1,745
June 23, 2025	10,070	10,105	10,105	10,155	9,930	14,785
June 20, 2025	9,935	10,070	10,070	10,070	9,860	1,504
June 19, 2025	9,970	9,860	9,860	9,970	9,790	451
June 18, 2025	9,620	9,830	9,830	9,855	9,620	2,503
June 17, 2025	9,830	9,710	9,710	9,910	9,680	2,668
June 16, 2025	9,725	9,780	9,780	9,805	9,630	974
June 13, 2025	9,915	9,700	9,700	9,915	9,620	898
June 12, 2025	9,745	9,710	9,710	9,795	9,680	1,889
June 11, 2025	9,660	9,735	9,735	9,750	9,615	2,240
June 10, 2025	9,720	9,600	9,600	9,750	9,555	5,321
June 09, 2025	9,495	9,570	9,570	9,615	9,490	5,633
June 05, 2025	9,220	9,310	9,310	9,340	9,220	671
June 04, 2025	9,050	9,155	9,155	9,160	9,050	70
June 02, 2025	8,980	8,905	8,905	8,990	8,875	334
May 30, 2025	9,045	8,915	8,915	9,045	8,915	264
May 29, 2025	8,920	9,050	9,050	9,055	8,905	455
May 28, 2025	8,755	8,855	8,855	8,915	8,755	748
May 27, 2025	8,725	8,740	8,740	8,765	8,690	1,437
May 26, 2025	8,680	8,725	8,725	8,725	8,635	449
May 23, 2025	8,600	8,585	8,585	8,605	8,560	89
May 22, 2025	8,870	8,545	8,545	8,870	8,520	5,292

KOSEF Blue Chip (104520.KS) KSC