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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100,215	100,690	100,690	100,690	100,215	66
February 19, 2026	100,235	100,215	100,215	100,680	100,215	403
February 13, 2026	100,020	100,110	100,110	100,250	99,825	584
February 12, 2026	98,940	99,680	99,680	99,855	98,940	1,045
February 11, 2026	98,560	98,960	98,960	99,240	98,470	1,020
February 10, 2026	97,430	97,975	97,975	98,075	97,430	33
February 09, 2026	97,380	96,600	96,600	101,005	96,600	1,391
February 06, 2026	98,535	97,715	97,715	98,535	97,715	1,926
February 05, 2026	97,770	98,130	98,130	98,130	97,645	10
February 04, 2026	98,100	97,920	97,920	98,100	97,500	18
February 03, 2026	98,200	98,335	98,335	98,335	97,895	177
February 02, 2026	98,415	99,170	99,170	99,195	97,895	224
January 30, 2026	99,710	99,015	99,015	99,715	98,900	1,671
January 29, 2026	99,870	99,710	99,710	99,870	99,325	777
January 28, 2026	100,000	100,270	100,270	100,410	99,930	833
January 27, 2026	100,020	99,820	99,820	100,090	99,725	87
January 26, 2026	99,870	99,715	99,715	100,100	99,715	308
January 23, 2026	99,355	98,785	98,785	99,355	98,785	815
January 22, 2026	99,360	99,145	99,145	99,360	98,860	522
January 21, 2026	98,200	98,555	98,555	98,660	98,180	623
January 20, 2026	99,415	97,930	97,930	99,415	97,930	896
January 19, 2026	100,020	99,410	99,410	100,160	99,410	228
January 16, 2026	100,170	100,475	100,475	100,540	99,900	122
January 15, 2026	101,405	99,950	99,950	101,990	99,950	1,333
January 14, 2026	101,340	101,405	101,405	101,530	100,880	103
January 13, 2026	101,685	101,335	101,335	101,800	101,220	239
January 12, 2026	102,275	102,045	102,045	102,510	102,000	107
January 09, 2026	102,250	102,030	102,030	102,305	101,975	144
January 08, 2026	102,210	103,090	103,090	103,090	102,190	273
January 07, 2026	102,110	102,200	102,200	102,325	102,040	313
January 06, 2026	101,535	101,535	101,535	102,475	101,535	32
January 05, 2026	101,590	101,160	101,160	101,590	100,930	318
January 02, 2026	102,060	102,070	102,070	102,270	101,820	3,241
December 30, 2025	103,115	102,505	102,505	103,115	102,505	30
December 29, 2025	102,710	102,710	102,710	103,000	102,480	203
December 26, 2025	106,020	105,630	101,999	106,020	105,630	236
December 24, 2025	105,725	106,340	106,340	106,450	105,725	96
December 23, 2025	105,480	105,625	105,625	105,700	104,750	150
December 22, 2025	105,605	105,475	105,475	105,755	105,455	4,129
December 19, 2025	106,450	105,600	105,600	106,545	105,600	662
December 18, 2025	106,715	106,405	106,405	106,715	105,980	74
December 17, 2025	107,140	106,165	106,165	107,140	106,165	316
December 16, 2025	106,745	107,140	107,140	107,430	106,555	151
December 15, 2025	105,050	106,235	106,235	106,235	105,050	277
December 12, 2025	104,760	104,800	104,800	104,800	104,745	10
December 11, 2025	105,200	104,900	104,900	105,400	104,900	145
December 10, 2025	104,655	104,155	104,155	104,655	104,100	202
December 09, 2025	105,540	104,675	104,675	105,540	104,200	138
December 08, 2025	105,750	105,710	105,710	105,890	105,600	226
December 05, 2025	105,567	105,945	105,945	106,330	105,567	2,517
December 04, 2025	105,500	105,345	105,345	105,500	105,000	10
December 03, 2025	105,785	105,435	105,435	105,915	105,045	149
December 02, 2025	105,100	105,920	105,920	105,920	105,100	11
December 01, 2025	106,160	105,435	105,435	106,160	105,265	603
November 28, 2025	106,300	106,320	106,320	106,670	105,150	193
November 27, 2025	108,240	106,370	106,370	108,240	106,300	274
November 26, 2025	107,985	108,130	108,130	108,370	107,985	22
November 25, 2025	107,690	107,730	107,730	108,120	107,617	63
November 24, 2025	107,505	107,375	107,375	108,035	107,375	34
November 21, 2025	107,240	107,610	107,610	107,610	107,055	116

KOSEF 10yr KTB Leverage (167860.KS) KSC