KOSEF US Dollar - 138230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16,225	16,235	16,235	16,250	16,180	7,155
September 25, 2025	16,105	16,165	16,165	16,165	16,075	4,704
September 24, 2025	16,000	16,035	16,035	16,050	16,000	1,684
September 23, 2025	15,995	16,005	16,005	16,040	15,980	1,348
September 22, 2025	16,050	16,010	16,010	16,050	15,970	1,386
September 19, 2025	15,940	16,025	16,025	16,035	15,940	3,891
September 18, 2025	15,865	15,940	15,940	15,940	15,860	1,206
September 17, 2025	15,835	15,855	15,855	15,880	15,795	1,498
September 16, 2025	15,910	15,835	15,835	15,910	15,825	3,022
September 15, 2025	15,955	15,935	15,935	15,990	15,910	21,315
September 12, 2025	15,925	15,950	15,950	15,965	15,910	3,205
September 11, 2025	15,945	15,965	15,965	15,965	15,915	706
September 10, 2025	15,920	15,915	15,915	15,960	15,900	1,284
September 09, 2025	15,890	15,935	15,935	15,940	15,870	1,608
September 08, 2025	15,905	15,955	15,955	15,970	15,905	1,962
September 05, 2025	15,985	15,915	15,915	15,985	15,915	1,056
September 04, 2025	15,950	15,985	15,985	16,000	15,935	907
September 03, 2025	16,015	15,990	15,990	16,020	15,960	1,548
September 02, 2025	15,955	15,960	15,960	16,005	15,945	1,465
September 01, 2025	15,935	15,980	15,980	15,985	15,935	5,898
August 29, 2025	15,885	15,940	15,940	15,940	15,885	4,857
August 28, 2025	15,975	15,900	15,900	15,975	15,885	1,085
August 27, 2025	15,990	16,005	16,005	16,010	15,965	828
August 26, 2025	15,905	16,000	16,000	16,000	15,865	2,560
August 25, 2025	15,875	15,870	15,870	15,900	15,860	2,689
August 22, 2025	16,015	15,965	15,965	16,040	15,945	773
August 21, 2025	16,015	16,025	16,025	16,030	15,970	1,843
August 20, 2025	15,935	16,020	16,020	16,020	15,935	3,188
August 19, 2025	15,900	15,900	15,900	15,920	15,875	2,667
August 18, 2025	15,920	15,865	15,865	15,920	15,830	1,891
August 14, 2025	15,785	15,830	15,830	15,845	15,782	873
August 13, 2025	15,845	15,820	15,820	15,850	15,810	1,709
August 12, 2025	15,885	15,890	15,890	15,935	15,885	948
August 11, 2025	15,900	15,885	15,885	15,910	15,845	1,945
August 08, 2025	15,810	15,875	15,875	15,885	15,760	6,458
August 07, 2025	15,855	15,810	15,810	15,875	15,785	1,108
August 06, 2025	15,865	15,890	15,890	15,905	15,860	2,586
August 05, 2025	15,810	15,885	15,885	15,900	15,805	2,599
August 04, 2025	15,905	15,840	15,840	15,905	15,810	5,785
August 01, 2025	15,935	16,010	16,010	16,020	15,915	2,721
July 31, 2025	15,895	15,870	15,870	15,940	15,840	1,479
July 30, 2025	15,880	15,805	15,805	15,880	15,770	3,091
July 29, 2025	15,855	15,865	15,865	15,915	15,855	1,299
July 28, 2025	15,775	15,750	15,750	15,775	15,720	1,364
July 25, 2025	15,640	15,730	15,730	15,740	15,635	1,464
July 24, 2025	15,705	15,620	15,620	15,715	15,595	1,563
July 23, 2025	15,775	15,760	15,760	15,785	15,715	1,515
July 22, 2025	15,800	15,835	15,835	15,855	15,780	1,519
July 21, 2025	15,890	15,855	15,855	15,890	15,855	1,341
July 18, 2025	15,835	15,900	15,900	15,900	15,835	997
July 17, 2025	15,830	15,880	15,880	15,900	15,830	988
July 16, 2025	15,790	15,825	15,825	15,850	15,790	1,549
July 15, 2025	15,765	15,745	15,745	15,800	15,720	2,188
July 14, 2025	15,720	15,720	15,720	15,740	15,670	2,178
July 11, 2025	15,640	15,700	15,700	15,710	15,640	1,186
July 10, 2025	15,665	15,640	15,640	15,670	15,625	1,043
July 09, 2025	15,635	15,660	15,660	15,680	15,620	552
July 08, 2025	15,650	15,570	15,570	15,650	15,570	966
July 07, 2025	15,535	15,600	15,600	15,605	15,530	988
July 04, 2025	15,535	15,485	15,485	15,580	15,485	1,054

KOSEF US Dollar (138230.KS) KSC