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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101,645	101,660	101,660	101,660	101,640	1,086
February 19, 2026	101,630	101,645	101,645	101,650	101,630	3,025
February 13, 2026	101,605	101,605	101,605	101,620	101,605	2,488
February 12, 2026	101,590	101,595	101,595	101,600	101,585	6,730
February 11, 2026	101,540	101,550	101,550	101,555	101,540	4,081
February 10, 2026	101,535	101,530	101,530	101,540	101,525	6,201
February 09, 2026	101,525	101,520	101,520	101,540	101,520	2,133
February 06, 2026	101,525	101,515	101,515	101,540	101,515	5,822
February 05, 2026	101,515	101,505	101,505	101,525	101,505	7,754
February 04, 2026	101,495	101,490	101,490	101,505	101,490	3,044
February 03, 2026	101,490	101,490	101,490	101,505	101,490	3,555
February 02, 2026	101,490	101,475	101,475	101,490	101,465	16,008
January 30, 2026	101,505	101,490	101,490	101,505	101,475	12,559
January 29, 2026	101,485	101,505	101,505	101,515	101,485	22,912
January 28, 2026	101,470	101,480	101,480	101,485	101,465	2,182
January 27, 2026	101,470	101,470	101,470	101,485	101,465	8,262
January 26, 2026	101,465	101,465	101,465	101,480	101,465	1,204
January 23, 2026	101,460	101,460	101,460	101,475	101,455	3,472
January 22, 2026	101,460	101,455	101,455	101,475	101,455	3,750
January 21, 2026	101,455	101,440	101,440	101,455	101,440	3,585
January 20, 2026	101,450	101,460	101,460	101,465	101,445	17,072
January 19, 2026	101,430	101,450	101,450	101,460	101,425	12,934
January 16, 2026	101,425	101,430	101,430	101,435	101,415	6,837
January 15, 2026	101,425	101,425	101,425	101,440	101,425	760
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

KOSEF Enhanced Cash (130730.KS) KSC