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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	101,420	101,415	101,415	101,420	101,405	12,690
January 13, 2026	101,410	101,395	101,395	101,415	101,395	4,165
January 12, 2026	101,395	101,385	101,385	101,400	101,375	10,017
January 09, 2026	101,395	101,385	101,385	101,395	101,375	7,929
January 08, 2026	101,385	101,365	101,365	101,385	101,365	5,711
January 07, 2026	101,345	101,340	101,340	101,360	101,340	4,311
January 06, 2026	101,340	101,355	101,355	101,385	101,325	47,907
January 05, 2026	101,305	101,305	101,305	101,315	101,295	6,208
January 02, 2026	101,300	101,295	101,295	101,305	101,280	6,675
December 30, 2025	101,275	101,300	101,300	102,195	101,275	244,007
December 29, 2025	101,255	101,255	101,255	103,980	99,100	14,715
December 26, 2025	104,270	104,255	101,218	104,280	104,240	17,293
December 24, 2025	104,260	104,260	104,260	104,265	104,250	9,352
December 23, 2025	104,235	104,235	104,235	104,240	104,225	5,100
December 22, 2025	104,215	104,210	104,210	104,225	104,205	5,684
December 19, 2025	104,210	104,205	104,205	104,225	104,205	447
December 18, 2025	104,200	104,200	104,200	104,215	104,195	7,391
December 17, 2025	104,175	104,185	104,185	104,195	104,175	6,971
December 16, 2025	104,165	104,135	104,135	104,180	101,000	23,796
December 15, 2025	104,145	104,160	104,160	104,165	104,145	1,482
December 12, 2025	104,145	104,130	104,130	104,145	104,125	7,240
December 11, 2025	104,135	104,135	104,135	104,150	104,130	4,222
December 10, 2025	104,115	104,095	104,095	104,115	104,090	7,865
December 09, 2025	104,100	104,090	104,090	104,115	104,085	5,901
December 08, 2025	104,095	104,100	104,100	104,105	104,085	2,735
December 05, 2025	104,085	104,100	104,100	104,105	104,085	2,252
December 04, 2025	104,080	104,085	104,085	104,095	104,075	6,192
December 03, 2025	104,060	104,055	104,055	104,075	104,050	6,608
December 02, 2025	104,050	104,055	104,055	104,070	104,050	2,766
December 01, 2025	104,055	104,040	104,040	104,070	104,040	8,048
November 28, 2025	104,075	104,095	104,095	104,100	104,060	17,793
November 27, 2025	104,070	104,080	104,080	104,130	104,060	59,596
November 26, 2025	104,060	104,055	104,055	104,065	104,045	1,889
November 25, 2025	104,040	104,030	104,030	104,045	104,015	16,948
November 24, 2025	104,035	104,035	104,035	104,040	104,020	6,225
November 21, 2025	104,040	103,995	103,995	104,040	103,975	34,280
November 20, 2025	104,020	104,020	104,020	104,030	104,015	2,266
November 19, 2025	104,000	103,965	103,965	104,000	103,955	28,537
November 18, 2025	103,990	103,995	103,995	104,005	103,990	5,649
November 17, 2025	103,980	103,985	103,985	103,995	103,980	1,102
November 14, 2025	103,975	103,975	103,975	103,990	103,950	12,579
November 13, 2025	103,995	103,990	103,990	104,005	103,985	6,158
November 12, 2025	103,980	103,960	103,960	103,995	103,930	33,494
November 11, 2025	103,980	103,990	103,990	103,990	103,975	5,714
November 10, 2025	103,970	103,975	103,975	103,980	103,965	7,292
November 07, 2025	103,975	103,975	103,975	103,990	103,960	11,865
November 06, 2025	103,975	103,960	103,960	103,990	103,960	11,417
November 05, 2025	103,965	103,935	103,935	104,005	103,935	108,774
November 04, 2025	103,960	103,960	103,960	103,970	103,955	3,316
November 03, 2025	103,960	103,945	103,945	103,970	103,945	9,672
October 31, 2025	103,965	103,915	103,915	103,965	103,915	26,927
October 30, 2025	103,955	103,975	103,975	103,990	103,955	23,067
October 29, 2025	103,955	103,950	103,950	103,955	103,935	16,944
October 28, 2025	103,945	104,005	104,005	104,800	103,945	92,878
October 27, 2025	103,935	103,935	103,935	103,950	103,925	7,607
October 24, 2025	103,930	103,945	103,945	103,945	103,930	4,798
October 23, 2025	103,925	103,915	103,915	103,940	103,915	8,453
October 22, 2025	103,905	103,865	103,865	103,920	103,865	31,843
October 21, 2025	103,905	103,915	103,915	103,915	103,900	5,788
October 20, 2025	103,900	103,890	103,890	103,905	103,860	26,010

KOSEF Enhanced Cash (130730.KS) KSC