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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,710	16,680	16,680	16,745	16,680	1,744
February 19, 2026	16,745	16,665	16,665	16,745	16,665	2,618
February 13, 2026	16,585	16,630	16,630	16,650	16,585	7,212
February 12, 2026	16,705	16,580	16,580	16,730	16,580	2,254
February 11, 2026	16,785	16,715	16,715	16,800	16,690	1,468
February 10, 2026	16,810	16,785	16,785	16,825	16,740	3,893
February 09, 2026	16,875	16,825	16,825	16,905	16,800	1,917
February 06, 2026	16,960	16,905	16,905	16,965	16,875	5,578
February 05, 2026	16,835	16,910	16,910	16,910	16,800	5,878
February 04, 2026	16,675	16,695	16,695	16,750	16,675	4,837
February 03, 2026	16,730	16,645	16,645	16,730	16,630	7,536
February 02, 2026	16,675	16,805	16,805	16,805	16,655	9,583
January 30, 2026	16,490	16,555	16,555	16,565	16,445	11,208
January 29, 2026	16,420	16,400	16,400	16,450	16,385	27,923
January 28, 2026	16,490	16,365	16,365	16,495	16,335	14,602
January 27, 2026	16,685	16,610	16,610	16,695	16,610	3,312
January 26, 2026	16,650	16,585	16,585	16,670	16,540	13,709
January 23, 2026	16,850	16,870	16,870	16,905	16,820	2,207
January 22, 2026	16,890	16,905	16,905	16,915	16,840	10,578
January 21, 2026	17,035	16,915	16,915	17,040	16,880	14,734
January 20, 2026	16,955	17,000	17,000	17,000	16,930	6,586
January 19, 2026	16,950	16,945	16,945	16,970	16,925	1,460
January 16, 2026	16,915	16,915	16,915	16,955	16,905	7,997
January 15, 2026	16,865	16,915	16,915	16,940	16,835	5,279
January 14, 2026	16,960	16,990	16,990	16,995	16,950	4,631
January 13, 2026	16,860	16,935	16,935	16,945	16,860	3,906
January 12, 2026	16,765	16,855	16,855	16,885	16,730	4,781
January 09, 2026	16,680	16,755	16,755	16,755	16,665	1,946
January 08, 2026	16,630	16,660	16,660	16,660	16,625	1,830
January 07, 2026	16,655	16,610	16,610	16,665	16,610	12,504
January 06, 2026	16,610	16,600	16,600	16,640	16,580	7,980
January 05, 2026	16,625	16,635	16,635	16,645	16,600	22,948
January 02, 2026	16,535	16,540	16,540	16,575	16,505	6,856
December 30, 2025	16,465	16,535	16,535	16,535	16,405	4,889
December 29, 2025	16,535	16,495	16,495	16,550	16,435	14,558
December 26, 2025	16,880	16,735	16,555	16,900	16,600	26,206
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

KOSEF US Dollar (138230.KS) KSC