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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KOSEF Blue Chip (104520.KS) KSC