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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15,635	15,555	15,555	15,650	15,530	16,341
November 19, 2025	15,425	15,450	15,450	15,560	15,235	32,839
November 18, 2025	15,720	15,335	15,335	15,735	15,300	26,967
November 17, 2025	15,805	15,790	15,790	15,815	15,690	34,551
November 14, 2025	16,005	15,800	15,800	16,115	15,800	49,375
November 13, 2025	16,100	16,190	16,190	16,220	15,980	30,430
November 12, 2025	15,680	16,145	16,105	16,145	15,650	51,114
November 11, 2025	15,830	15,680	15,641.15	15,945	15,575	58,201
November 10, 2025	15,395	15,865	15,865	15,890	15,395	86,382
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

KOSEF High Dividend (104530.KS) KSC