KOSEF High Dividend (104530.KS) KSC

14,570.00

-70(-0.48%)

Updated at August 19 01:21PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202514,69514,64014,64014,70014,525157,227
August 14, 202514,78514,79514,79514,84514,735144,757
August 13, 202514,75514,78014,78014,83014,655141,437
August 12, 202514,64514,75514,75514,94014,610163,560
August 11, 202514,78514,65514,65514,78514,560154,968
August 08, 202514,70014,78514,78514,78514,675140,732
August 07, 202514,81014,78014,78014,85014,665168,007
August 06, 202514,67014,77514,77514,77514,635308,216
August 05, 202514,57514,70014,70014,74014,53083,077
August 04, 202514,28514,47514,47514,47514,21562,078
August 01, 202514,77514,28514,28514,77514,275161,105
July 31, 202514,97514,93514,93515,02514,82054,556
July 30, 202514,85514,96014,96014,96014,80062,438
July 29, 202514,66514,84014,84014,86014,54587,695
July 28, 202515,29014,66514,66515,29014,620286,303
July 25, 202515,30015,29015,29015,43015,195241,738
July 24, 202515,47015,35515,35515,66515,250431,304
July 23, 202515,53015,45515,45515,56515,255201,400
July 22, 202515,43015,43515,43515,61015,360196,358
July 21, 202515,48515,42515,42515,51515,385263,406
July 18, 202515,88015,60515,60515,88015,435296,318
July 17, 202515,80515,86015,86015,89515,620265,671
July 16, 202516,16515,80515,80516,16515,730247,929
July 15, 202516,32016,21516,21516,32016,105260,950
July 14, 202515,88016,27516,27516,27515,815582,720
July 11, 202515,78015,81015,81015,91015,690573,107
July 10, 202515,40515,73515,73515,73515,370208,852
July 09, 202515,25015,42015,42015,44515,080218,065
July 08, 202514,49015,08015,08015,08014,490210,812
July 07, 202514,28514,49014,49014,52014,260198,015
July 04, 202514,67014,32514,32514,73514,325178,288
July 03, 202514,59014,59514,59514,69014,530233,319
July 02, 202514,64514,53014,53014,67014,390195,697
July 01, 202514,41514,67014,67014,79014,415186,837
June 30, 202514,42014,41514,41514,45014,295167,748
June 27, 202514,50014,39514,39514,58014,310194,247
June 26, 202514,60514,52514,52514,63014,270228,316
June 25, 202514,58514,65014,65014,65014,41064,865
June 24, 202514,19014,44514,44514,51514,19047,784
June 23, 202513,97014,14014,14014,14013,86058,525
June 20, 202514,00014,04014,04014,07013,87570,165
June 19, 202514,02513,97513,97514,09513,80061,778
June 18, 202513,99013,99013,99014,12013,90553,405
June 17, 202514,08514,05014,05014,20013,87588,973
June 16, 202513,74513,97013,97013,99513,66057,395
June 13, 202513,83013,74013,74013,87013,57091,972
June 12, 202513,55013,80013,80013,91013,550100,676
June 11, 202513,40013,49013,49013,50513,31037,793
June 10, 202513,45013,40013,40013,55513,31042,458
June 09, 202513,31513,40013,40013,56013,31057,700
June 05, 202513,19513,20013,20013,27013,13541,426
June 04, 202512,82013,21013,21013,21012,82041,424
June 02, 202512,74012,64512,64512,86512,53033,336
May 30, 202512,84012,80012,80012,93012,71535,841
May 29, 202512,60012,84012,84012,84012,58035,848
May 28, 202512,57512,57512,57512,66012,56523,193
May 27, 202512,61012,57012,57012,62012,50534,205
May 26, 202512,45012,70012,70012,70012,42522,063
May 23, 202512,24012,40512,40512,41012,24024,024
May 22, 202512,29012,21012,21012,29012,17020,573
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved