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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	103,895	103,885	103,885	103,905	103,865	29,142
October 16, 2025	103,890	103,885	103,885	103,905	103,885	2,645
October 15, 2025	103,870	103,865	103,865	103,880	103,860	4,603
October 14, 2025	103,875	103,865	103,865	103,880	103,860	12,600
October 13, 2025	103,855	103,860	103,860	103,875	103,855	48,571
October 10, 2025	103,845	103,870	103,870	103,870	103,845	33,331
October 02, 2025	103,815	103,845	103,845	103,845	103,815	13,344
October 01, 2025	103,800	103,820	103,820	103,820	103,800	8,050
September 30, 2025	103,760	103,755	103,755	103,775	103,755	8,791
September 29, 2025	103,765	103,745	103,745	103,770	103,740	9,665
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

KOSEF Enhanced Cash (130730.KS) KSC