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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15,440	15,140	15,140	15,440	14,980	164,530
November 06, 2025	15,085	15,380	15,380	15,430	14,960	66,624
November 05, 2025	15,065	14,925	14,925	15,065	14,635	93,254
November 04, 2025	15,065	15,005	15,005	15,155	14,935	57,079
November 03, 2025	15,100	15,060	15,060	15,235	15,035	35,785
October 31, 2025	15,110	15,100	15,100	15,200	15,015	34,077
October 30, 2025	15,310	15,085	15,085	15,490	15,085	53,611
October 29, 2025	15,485	15,275	15,275	15,500	15,175	74,342
October 28, 2025	15,430	15,400	15,400	15,440	15,290	64,855
October 27, 2025	15,340	15,460	15,460	15,535	15,340	84,237
October 24, 2025	15,310	15,340	15,340	15,420	15,280	127,552
October 23, 2025	15,210	15,265	15,265	15,420	15,105	50,920
October 22, 2025	15,170	15,345	15,345	15,345	15,040	58,557
October 21, 2025	15,420	15,210	15,210	15,515	15,175	60,122
October 20, 2025	14,935	15,295	15,295	15,320	14,815	36,858
October 17, 2025	15,045	14,880	14,880	15,045	14,860	55,095
October 16, 2025	15,060	15,130	15,130	15,245	15,055	31,282
October 15, 2025	14,840	15,025	15,025	15,035	14,815	37,944
October 14, 2025	14,820	14,740	14,740	14,915	14,705	47,821
October 13, 2025	14,945	14,870	14,870	14,945	14,690	63,715
October 10, 2025	15,155	14,980	14,980	15,155	14,925	94,759
October 02, 2025	15,195	15,190	15,190	15,300	15,045	70,753
October 01, 2025	15,235	15,050	15,050	15,235	15,020	36,921
September 30, 2025	15,275	15,210	15,210	15,275	15,155	21,018
September 29, 2025	15,225	15,330	15,330	15,430	15,225	30,728
September 26, 2025	15,310	15,120	15,120	15,310	15,075	41,167
September 25, 2025	15,400	15,345	15,345	15,450	15,275	34,540
September 24, 2025	15,515	15,365	15,365	15,525	15,320	35,767
September 23, 2025	15,560	15,515	15,515	15,640	15,495	36,761
September 22, 2025	15,515	15,555	15,555	15,650	15,495	29,237
September 19, 2025	15,440	15,485	15,485	15,525	15,440	37,975
September 18, 2025	15,355	15,440	15,440	15,450	15,340	48,221
September 17, 2025	15,450	15,355	15,355	15,450	15,315	38,972
September 16, 2025	15,590	15,525	15,525	15,630	15,510	53,252
September 15, 2025	15,395	15,580	15,580	15,655	15,395	55,893
September 12, 2025	15,450	15,390	15,390	15,455	15,315	63,183
September 11, 2025	15,365	15,350	15,350	15,405	15,200	82,395
September 10, 2025	15,050	15,345	15,345	15,395	15,010	84,798
September 09, 2025	14,845	14,990	14,990	14,990	14,750	62,087
September 08, 2025	14,665	14,745	14,745	14,770	14,620	44,067
September 05, 2025	14,685	14,665	14,665	14,725	14,610	25,847
September 04, 2025	14,740	14,685	14,685	14,755	14,650	30,413
September 03, 2025	14,750	14,740	14,740	14,760	14,670	30,336
September 02, 2025	14,765	14,745	14,745	14,765	14,635	44,071
September 01, 2025	14,780	14,765	14,765	14,815	14,655	58,520
August 29, 2025	14,935	14,780	14,780	14,935	14,725	153,835
August 28, 2025	14,620	14,860	14,860	14,925	14,535	174,395
August 27, 2025	14,700	14,620	14,620	14,700	14,525	161,673
August 26, 2025	14,650	14,685	14,685	14,700	14,585	125,807
August 25, 2025	14,565	14,655	14,655	14,710	14,565	119,089
August 22, 2025	14,565	14,565	14,565	14,635	14,495	173,099
August 21, 2025	14,535	14,525	14,525	14,630	14,480	172,981
August 20, 2025	14,495	14,535	14,535	14,535	14,220	193,074
August 19, 2025	14,640	14,530	14,530	14,640	14,505	172,844
August 18, 2025	14,695	14,640	14,640	14,700	14,525	157,227
August 14, 2025	14,785	14,795	14,795	14,845	14,735	144,757
August 13, 2025	14,755	14,780	14,780	14,830	14,655	141,437
August 12, 2025	14,645	14,755	14,755	14,940	14,610	163,560
August 11, 2025	14,785	14,655	14,655	14,785	14,560	154,968
August 08, 2025	14,700	14,785	14,785	14,785	14,675	140,732

KOSEF High Dividend (104530.KS) KSC