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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14,810	14,780	14,780	14,850	14,665	168,007
August 06, 2025	14,670	14,775	14,775	14,775	14,635	308,216
August 05, 2025	14,575	14,700	14,700	14,740	14,530	83,077
August 04, 2025	14,285	14,475	14,475	14,475	14,215	62,078
August 01, 2025	14,775	14,285	14,285	14,775	14,275	161,105
July 31, 2025	14,975	14,935	14,935	15,025	14,820	54,556
July 30, 2025	14,855	14,960	14,960	14,960	14,800	62,438
July 29, 2025	14,665	14,840	14,840	14,860	14,545	87,695
July 28, 2025	15,290	14,665	14,665	15,290	14,620	286,303
July 25, 2025	15,300	15,290	15,290	15,430	15,195	241,738
July 24, 2025	15,470	15,355	15,355	15,665	15,250	431,304
July 23, 2025	15,530	15,455	15,455	15,565	15,255	201,400
July 22, 2025	15,430	15,435	15,435	15,610	15,360	196,358
July 21, 2025	15,485	15,425	15,425	15,515	15,385	263,406
July 18, 2025	15,880	15,605	15,605	15,880	15,435	296,318
July 17, 2025	15,805	15,860	15,860	15,895	15,620	265,671
July 16, 2025	16,165	15,805	15,805	16,165	15,730	247,929
July 15, 2025	16,320	16,215	16,215	16,320	16,105	260,950
July 14, 2025	15,880	16,275	16,275	16,275	15,815	582,720
July 11, 2025	15,780	15,810	15,810	15,910	15,690	573,107
July 10, 2025	15,405	15,735	15,735	15,735	15,370	208,852
July 09, 2025	15,250	15,420	15,420	15,445	15,080	218,065
July 08, 2025	14,490	15,080	15,080	15,080	14,490	210,812
July 07, 2025	14,285	14,490	14,490	14,520	14,260	198,015
July 04, 2025	14,670	14,325	14,325	14,735	14,325	178,288
July 03, 2025	14,590	14,595	14,595	14,690	14,530	233,319
July 02, 2025	14,645	14,530	14,530	14,670	14,390	195,697
July 01, 2025	14,415	14,670	14,670	14,790	14,415	186,837
June 30, 2025	14,420	14,415	14,415	14,450	14,295	167,748
June 27, 2025	14,500	14,395	14,395	14,580	14,310	194,247
June 26, 2025	14,605	14,525	14,525	14,630	14,270	228,316
June 25, 2025	14,585	14,650	14,650	14,650	14,410	64,865
June 24, 2025	14,190	14,445	14,445	14,515	14,190	47,784
June 23, 2025	13,970	14,140	14,140	14,140	13,860	58,525
June 20, 2025	14,000	14,040	14,040	14,070	13,875	70,165
June 19, 2025	14,025	13,975	13,975	14,095	13,800	61,778
June 18, 2025	13,990	13,990	13,990	14,120	13,905	53,405
June 17, 2025	14,085	14,050	14,050	14,200	13,875	88,973

KOSEF High Dividend (104530.KS) KSC