KOSEF 10yr KTB Leverage - 167860.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	113,190	112,950	112,950	113,190	112,905	132
September 26, 2025	113,815	112,995	112,995	113,815	112,465	800
September 25, 2025	114,695	114,080	114,080	114,890	114,080	292
September 24, 2025	114,830	114,905	114,905	114,930	114,755	23
September 23, 2025	115,105	115,670	115,670	115,670	115,105	8
September 22, 2025	115,185	114,995	114,995	115,205	114,995	28
September 19, 2025	115,465	115,465	115,465	115,465	115,465	2
September 18, 2025	115,830	116,375	116,375	116,375	115,730	62
September 17, 2025	115,840	116,010	116,010	116,010	115,820	30
September 16, 2025	115,575	115,610	115,610	115,835	115,575	29
September 15, 2025	115,075	115,395	115,395	115,395	114,980	311
September 12, 2025	115,590	115,605	115,605	115,740	115,590	70
September 11, 2025	115,200	115,370	115,370	115,405	115,105	323
September 10, 2025	115,095	114,980	114,980	115,150	114,905	200
September 09, 2025	114,995	115,220	115,220	115,295	114,995	192
September 08, 2025	114,650	114,650	114,650	114,895	114,575	988
September 05, 2025	114,405	114,395	114,395	114,455	114,395	458
September 04, 2025	114,075	113,825	113,825	114,075	113,825	76
September 03, 2025	114,275	113,295	113,295	114,275	113,200	237
September 02, 2025	114,585	114,220	114,220	114,585	114,220	45
September 01, 2025	114,835	114,700	114,700	114,985	114,700	309
August 29, 2025	115,080	115,140	115,140	115,215	115,045	35
August 28, 2025	114,650	115,080	115,080	115,280	114,650	16,105
August 27, 2025	114,585	114,845	114,845	114,845	114,555	517
August 26, 2025	114,240	114,015	114,015	114,260	113,995	896
August 25, 2025	114,835	114,315	114,315	114,835	114,315	440
August 22, 2025	114,125	114,000	114,000	114,125	114,000	582
August 21, 2025	114,225	114,340	114,340	114,340	114,190	263
August 20, 2025	113,960	114,035	114,035	114,035	113,960	5
August 19, 2025	114,255	113,820	113,820	114,255	113,820	230
August 18, 2025	114,540	114,415	114,415	114,540	114,225	3,124
August 14, 2025	115,060	115,070	115,070	115,240	115,060	32
August 13, 2025	114,720	114,605	114,605	114,735	114,475	974
August 12, 2025	115,005	114,870	114,870	115,005	114,815	303
August 11, 2025	115,245	115,260	115,260	115,260	115,245	425
August 08, 2025	115,535	115,380	115,380	115,555	115,380	26
August 07, 2025	115,115	115,430	115,430	115,485	115,115	145
August 06, 2025	115,460	115,575	115,575	115,710	115,460	14
August 05, 2025	115,150	115,525	115,525	115,525	115,150	15
August 04, 2025	115,380	115,125	115,125	115,380	114,995	162
August 01, 2025	114,255	114,030	114,030	114,255	114,030	60
July 31, 2025	114,400	114,630	114,630	114,630	114,400	126
July 30, 2025	114,440	114,745	114,745	114,745	114,440	15,908
July 29, 2025	114,180	114,040	114,040	114,305	113,930	101
July 28, 2025	113,310	114,040	114,040	114,040	113,310	148
July 25, 2025	113,495	113,495	113,495	113,495	113,495	79
July 24, 2025	113,765	113,785	113,785	113,785	113,690	11
July 23, 2025	113,850	113,880	113,880	113,880	113,850	3
July 22, 2025	114,000	114,020	114,020	114,040	113,965	1,111
July 21, 2025	113,050	113,445	113,445	113,445	112,995	102
July 18, 2025	112,690	112,990	112,990	113,030	112,690	88
July 17, 2025	112,860	112,275	112,275	112,860	112,275	17
July 16, 2025	112,415	112,720	112,720	112,815	112,415	68
July 15, 2025	112,635	113,170	113,170	113,170	112,635	16,047
July 14, 2025	113,625	113,000	113,000	113,625	113,000	37
July 11, 2025	114,215	114,060	114,060	114,485	114,060	71
July 10, 2025	113,260	114,175	114,175	114,310	113,260	17,511
July 09, 2025	113,285	113,210	113,210	113,285	113,115	18
July 08, 2025	113,590	113,380	113,380	113,700	113,375	216
July 07, 2025	113,570	113,590	113,590	113,650	113,570	36

KOSEF 10yr KTB Leverage (167860.KS) KSC