KOSEF Enhanced Cash - 130730.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	103,635	103,635	103,635	103,635	103,620	873
September 04, 2025	103,615	103,625	103,625	103,630	103,615	1,675
September 03, 2025	103,610	103,590	103,590	103,610	103,585	6,736
September 02, 2025	103,605	103,590	103,590	103,605	103,590	3,699
September 01, 2025	103,585	103,585	103,585	103,600	103,585	1,628
August 29, 2025	103,580	103,575	103,575	103,595	103,575	1,371
August 28, 2025	103,575	103,570	103,570	103,590	103,570	1,113
August 27, 2025	103,560	103,550	103,550	103,570	103,550	4,975
August 26, 2025	103,550	103,560	103,560	103,565	103,545	7,470
August 25, 2025	103,550	103,540	103,540	103,555	103,540	13,224
August 22, 2025	103,535	103,540	103,540	103,545	103,530	3,046
August 21, 2025	103,530	103,520	103,520	103,545	103,520	5,982
August 20, 2025	103,510	103,510	103,510	103,520	103,505	1,930
August 19, 2025	103,500	103,505	103,505	103,510	103,495	4,630
August 18, 2025	103,490	103,485	103,485	103,495	103,475	27,152
August 14, 2025	103,495	103,490	103,490	103,495	103,485	10,779
August 13, 2025	103,475	103,475	103,475	103,490	103,475	20,004
August 12, 2025	103,450	103,445	103,445	103,460	103,445	7,685
August 11, 2025	103,445	103,445	103,445	103,445	103,435	8,760
August 08, 2025	103,450	103,430	103,430	103,450	103,430	10,684
August 07, 2025	103,425	103,450	103,450	103,450	103,425	7,303
August 06, 2025	103,415	103,425	103,425	103,425	103,410	2,772
August 05, 2025	103,405	103,420	103,420	103,420	103,400	4,026
August 04, 2025	103,390	103,390	103,390	103,405	103,385	22,905
August 01, 2025	103,385	103,390	103,390	103,390	103,375	12,554
July 31, 2025	103,385	103,375	103,375	103,395	103,375	5,211
July 30, 2025	103,360	103,370	103,370	103,390	103,360	51,718
July 29, 2025	103,355	103,345	103,345	103,360	103,345	9,592
July 28, 2025	103,345	103,350	103,350	103,360	103,340	3,095
July 25, 2025	103,340	103,340	103,340	103,345	103,325	10,504
July 24, 2025	103,330	103,342	103,342	103,350	103,330	4,864
July 23, 2025	103,310	103,295	103,295	103,315	103,280	18,632
July 22, 2025	103,310	103,305	103,305	103,325	103,305	6,066
July 21, 2025	103,305	103,305	103,305	103,315	103,300	3,840
July 18, 2025	103,295	103,305	103,305	103,320	103,295	9,093
July 17, 2025	103,285	103,295	103,295	103,310	103,285	8,978
July 16, 2025	103,265	103,275	103,275	103,285	103,265	6,693
July 15, 2025	103,260	103,265	103,265	103,280	103,260	3,119
July 14, 2025	103,270	103,250	103,250	103,270	103,250	6,198
July 11, 2025	103,250	103,250	103,250	103,255	103,245	3,355
July 10, 2025	103,245	103,240	103,240	103,260	103,240	3,340
July 09, 2025	103,235	103,230	103,230	103,240	103,225	3,533
July 08, 2025	103,230	103,215	103,215	103,230	103,215	1,654
July 07, 2025	103,220	103,240	103,240	103,255	103,205	22,314
July 04, 2025	103,195	103,250	103,250	103,265	103,195	65,382
July 03, 2025	103,195	103,190	103,190	103,205	103,190	4,992
July 02, 2025	103,170	103,165	103,165	103,180	103,165	3,346
July 01, 2025	103,165	103,165	103,165	103,170	103,155	4,868
June 30, 2025	103,150	103,150	103,150	103,160	103,145	2,704
June 27, 2025	103,140	103,150	103,150	103,150	103,135	16,711
June 26, 2025	103,135	103,145	103,145	103,145	103,130	27,016
June 25, 2025	103,115	103,115	103,115	106,000	103,115	61,861
June 24, 2025	103,115	103,120	103,120	103,125	103,105	10,246
June 23, 2025	103,100	103,115	103,115	105,000	103,100	35,958
June 20, 2025	103,095	103,095	103,095	103,110	103,095	2,627
June 19, 2025	103,085	103,110	103,110	103,125	103,085	45,783
June 18, 2025	103,075	103,080	103,080	103,080	103,065	8,326
June 17, 2025	103,065	103,080	103,080	103,085	103,065	9,655
June 16, 2025	103,065	103,065	103,065	103,070	103,050	1,097
June 13, 2025	103,040	103,055	103,055	103,060	103,040	22,620

KOSEF Enhanced Cash (130730.KS) KSC