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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17,210	16,825	16,825	17,210	16,815	43,364
December 23, 2025	17,145	17,210	17,210	17,215	17,145	8,606
December 22, 2025	17,120	17,155	17,155	17,170	17,105	2,783
December 19, 2025	17,135	17,135	17,135	17,155	17,090	7,389
December 18, 2025	17,125	17,135	17,135	17,150	17,075	1,798
December 17, 2025	17,090	17,155	17,155	17,160	17,075	5,997
December 16, 2025	17,010	17,085	17,085	17,095	17,010	6,569
December 15, 2025	17,080	17,045	17,045	17,115	17,030	3,181
December 12, 2025	17,040	17,075	17,075	17,075	17,040	1,026
December 11, 2025	16,935	17,035	17,035	17,060	16,935	5,080
December 10, 2025	17,030	17,030	17,030	17,045	16,990	3,708
December 09, 2025	16,985	17,050	17,050	17,050	16,985	852
December 08, 2025	17,030	16,985	16,985	17,045	16,975	3,068
December 05, 2025	17,040	16,990	16,990	17,075	16,990	11,419
December 04, 2025	16,955	17,030	17,030	17,050	16,930	4,213
December 03, 2025	16,960	16,995	16,995	17,025	16,960	4,322
December 02, 2025	17,010	17,000	17,000	17,045	16,970	5,220
December 01, 2025	16,975	17,010	17,010	17,025	16,940	4,338
November 28, 2025	16,900	17,010	17,010	17,010	16,900	2,545
November 27, 2025	16,970	16,915	16,915	16,985	16,890	13,438
November 26, 2025	16,935	16,950	16,950	16,965	16,835	9,784
November 25, 2025	17,055	17,030	17,030	17,075	17,005	5,795
November 24, 2025	17,030	17,060	17,060	17,060	16,970	2,534
November 21, 2025	17,015	17,035	17,035	17,035	16,970	47,279
November 20, 2025	16,950	16,965	16,965	16,985	16,920	4,963
November 19, 2025	16,880	16,930	16,930	16,960	16,870	41,979
November 18, 2025	16,875	16,905	16,905	16,950	16,875	8,752
November 17, 2025	16,775	16,845	16,845	16,865	16,775	1,827
November 14, 2025	17,015	16,820	16,820	17,025	16,770	5,908
November 13, 2025	16,985	16,970	16,970	17,625	16,465	6,365
November 12, 2025	16,885	16,945	16,945	16,975	16,845	2,470
November 11, 2025	16,820	16,900	16,900	16,945	16,795	5,506
November 10, 2025	16,825	16,735	16,735	16,825	16,735	5,351
November 07, 2025	16,700	16,810	16,810	16,820	16,690	4,207
November 06, 2025	16,650	16,700	16,700	16,700	16,645	2,312
November 05, 2025	16,660	16,705	16,705	16,725	16,660	6,462
November 04, 2025	16,485	16,595	16,595	16,620	16,485	6,021
November 03, 2025	16,460	16,470	16,470	16,515	16,440	2,647
October 31, 2025	16,495	16,430	16,430	16,495	16,430	2,678
October 30, 2025	16,420	16,465	16,465	16,465	16,370	3,987
October 29, 2025	16,520	16,515	16,515	16,530	16,490	2,228
October 28, 2025	16,520	16,575	16,575	16,575	16,475	2,289
October 27, 2025	16,570	16,520	16,520	16,570	16,490	4,052
October 24, 2025	16,570	16,535	16,535	16,585	16,530	3,796
October 23, 2025	16,500	16,590	16,590	16,600	16,500	5,130
October 22, 2025	16,470	16,475	16,475	16,505	16,450	2,103
October 21, 2025	16,360	16,450	16,450	16,450	16,350	4,456
October 20, 2025	16,370	16,360	16,360	16,395	16,320	1,285
October 17, 2025	16,330	16,345	16,345	16,370	16,300	9,751
October 16, 2025	16,345	16,330	16,330	16,365	16,305	1,936
October 15, 2025	16,455	16,370	16,370	16,455	16,345	5,046
October 14, 2025	16,405	16,465	16,465	16,465	16,405	7,907
October 13, 2025	16,450	16,425	16,425	16,470	16,395	9,945
October 10, 2025	16,335	16,360	16,360	16,380	16,320	11,005
October 02, 2025	16,140	16,125	16,125	16,170	16,105	9,223
October 01, 2025	16,125	16,145	16,145	16,210	16,125	2,072
September 30, 2025	16,115	16,125	16,125	16,150	16,070	3,312
September 29, 2025	16,195	16,090	16,090	16,195	16,085	3,950
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

KOSEF US Dollar (138230.KS) KSC