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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103,765	103,765	103,765	103,775	103,755	11,241
September 25, 2025	103,745	103,750	103,750	103,755	103,745	1,587
September 24, 2025	103,740	103,760	103,760	103,785	103,740	26,888
September 23, 2025	103,720	103,735	103,735	103,790	103,720	54,821
September 22, 2025	103,720	103,740	103,740	103,745	103,710	26,649
September 19, 2025	103,715	103,730	103,730	103,740	103,715	13,123
September 18, 2025	103,705	103,700	103,700	103,710	103,700	3,893
September 17, 2025	103,685	103,655	103,655	103,695	103,655	20,129
September 16, 2025	103,680	103,675	103,675	103,685	103,670	6,434
September 15, 2025	103,680	103,670	103,670	103,685	103,665	26,271
September 12, 2025	103,665	103,655	103,655	103,675	103,615	37,906
September 11, 2025	103,665	103,680	103,680	103,715	103,660	123,371
September 10, 2025	103,635	103,630	103,630	103,645	103,630	15,719
September 09, 2025	103,630	103,625	103,625	103,645	103,625	6,316
September 08, 2025	103,630	103,625	103,625	103,640	103,625	1,037
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

KOSEF Enhanced Cash (130730.KS) KSC