KOSEF High Dividend - 104530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,310	22,280	22,280	22,555	21,765	126,975
February 19, 2026	21,310	21,600	21,600	21,800	21,210	103,673
February 13, 2026	20,280	20,690	20,690	20,965	20,120	91,586
February 12, 2026	19,635	19,850	19,850	19,855	19,525	97,906
February 11, 2026	19,525	19,540	19,470	19,585	19,345	44,065
February 10, 2026	19,005	19,355	19,285.71	19,475	18,965	39,107
February 09, 2026	18,625	18,835	18,767.57	19,025	18,585	29,718
February 06, 2026	18,095	18,175	18,109.93	18,190	17,550	72,641
February 05, 2026	18,445	18,390	18,324.16	18,700	18,310	67,155
February 04, 2026	18,285	18,570	18,503.52	18,570	18,165	34,651
February 03, 2026	17,880	18,280	18,214.56	18,280	17,805	66,922
February 02, 2026	18,085	17,450	17,450	18,085	17,295	132,482
January 30, 2026	18,010	18,230	18,230	18,390	18,000	48,512
January 29, 2026	17,500	18,035	18,035	18,075	17,220	39,926
January 28, 2026	17,455	17,475	17,475	17,650	17,425	66,750
January 27, 2026	16,955	17,360	17,360	17,400	16,895	22,646
January 26, 2026	17,010	16,955	16,955	17,050	16,845	46,126
January 23, 2026	16,670	17,025	17,025	17,025	16,670	33,440
January 22, 2026	16,590	16,620	16,620	16,805	16,590	29,042
January 21, 2026	16,565	16,575	16,575	16,615	16,410	42,862
January 20, 2026	16,450	16,660	16,660	16,790	16,390	57,477
January 19, 2026	16,250	16,450	16,450	16,450	16,220	37,640
January 16, 2026	16,310	16,250	16,250	16,400	16,245	40,650
January 15, 2026	16,000	16,190	16,190	16,270	16,000	41,128
January 14, 2026	15,795	16,000	16,000	16,030	15,740	45,983
January 13, 2026	15,795	15,815	15,755	15,835	15,730	17,765
January 12, 2026	15,760	15,670	15,610.55	15,825	15,580	43,310
January 09, 2026	15,690	15,635	15,635	15,695	15,560	29,782
January 08, 2026	15,760	15,555	15,555	15,765	15,485	31,563
January 07, 2026	15,910	15,765	15,765	15,940	15,610	38,090
January 06, 2026	15,630	15,855	15,855	15,885	15,630	39,256
January 05, 2026	15,575	15,625	15,625	15,702	15,510	48,579
January 02, 2026	15,670	15,550	15,550	15,670	15,400	47,229
December 30, 2025	15,560	15,670	15,670	15,670	15,545	18,412
December 29, 2025	15,595	15,655	15,655	15,665	15,455	112,207
December 26, 2025	15,905	15,675	15,675	15,905	15,620	37,809
December 24, 2025	15,810	15,830	15,830	15,895	15,790	21,727
December 23, 2025	15,865	15,810	15,810	15,910	15,800	21,296
December 22, 2025	15,810	15,845	15,845	15,910	15,800	20,418
December 19, 2025	15,735	15,730	15,730	15,750	15,595	26,041
December 18, 2025	15,645	15,635	15,635	15,720	15,540	17,697
December 17, 2025	15,710	15,735	15,735	15,760	15,635	29,703
December 16, 2025	15,895	15,685	15,685	15,895	15,665	30,844
December 15, 2025	15,930	15,850	15,850	15,930	15,800	31,991
December 12, 2025	15,845	16,015	16,015	16,030	15,810	34,415
December 11, 2025	15,875	15,800	15,740	15,925	15,750	34,905
December 10, 2025	16,025	15,850	15,789.77	16,025	15,790	18,794
December 09, 2025	16,000	15,960	15,899.35	16,005	15,885	12,859
December 08, 2025	16,090	16,000	15,939.2	16,125	15,905	31,704
December 05, 2025	15,960	16,040	15,979.05	16,050	15,890	21,116
December 04, 2025	16,015	15,970	15,970	16,030	15,880	18,841
December 03, 2025	15,925	16,020	16,020	16,120	15,845	23,986
December 02, 2025	15,725	15,925	15,925	15,935	15,675	39,562
December 01, 2025	15,680	15,630	15,630	15,745	15,545	19,276
November 28, 2025	15,555	15,585	15,585	15,650	15,510	26,483
November 27, 2025	15,605	15,515	15,515	15,660	15,500	18,881
November 26, 2025	15,370	15,560	15,560	15,560	15,370	14,612
November 25, 2025	15,510	15,330	15,330	15,510	15,210	27,991
November 24, 2025	15,485	15,315	15,315	15,485	15,285	94,203
November 21, 2025	15,420	15,300	15,300	15,420	15,220	27,619

KOSEF High Dividend (104530.KS) KSC