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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	114,030	113,900	113,900	114,060	113,810	5
July 03, 2025	113,610	113,960	113,960	114,040	113,610	33
July 02, 2025	114,780	113,925	113,925	114,780	113,640	171
July 01, 2025	114,365	114,870	114,870	114,870	114,335	147
June 30, 2025	114,795	114,235	114,235	114,825	114,200	186
June 27, 2025	114,960	114,695	114,695	115,245	114,520	69
June 26, 2025	114,455	114,645	114,645	114,645	114,415	57
June 25, 2025	114,575	114,330	114,330	114,575	114,215	55
June 24, 2025	113,240	114,140	114,140	114,270	113,240	14,477
June 23, 2025	113,055	113,300	113,300	113,620	112,770	125
June 20, 2025	112,690	113,200	113,200	113,200	112,540	161
June 19, 2025	113,000	112,930	112,930	113,080	112,930	188
June 18, 2025	113,465	113,090	113,090	113,505	112,995	152
June 17, 2025	113,270	113,195	113,195	113,780	113,195	75
June 16, 2025	112,630	113,220	113,220	113,295	112,500	331
June 13, 2025	113,410	113,270	113,270	114,105	113,025	15,229
June 12, 2025	113,065	112,915	112,915	113,425	112,915	197
June 11, 2025	113,350	113,410	113,410	113,475	113,275	103
June 10, 2025	112,990	113,100	113,100	113,100	112,835	157
June 09, 2025	112,945	113,470	113,470	113,470	112,210	253
June 05, 2025	113,750	112,945	112,945	113,750	112,945	201
June 04, 2025	113,785	113,050	113,050	113,800	112,915	997
June 02, 2025	115,000	114,840	114,840	115,050	114,595	54
May 30, 2025	115,165	114,770	114,770	116,245	114,710	15,336
May 29, 2025	116,050	115,510	115,510	116,720	115,500	5,419
May 28, 2025	116,400	116,305	116,305	116,555	116,305	114
May 27, 2025	116,000	116,265	116,265	116,265	115,755	315
May 26, 2025	115,370	115,440	115,440	115,825	115,255	61
May 23, 2025	116,405	115,035	115,035	116,405	115,000	154
May 22, 2025	115,030	114,835	114,835	115,030	114,700	58

KOSEF 10yr KTB Leverage (167860.KS) KSC