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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	106,990	106,700	106,700	107,215	106,700	21
November 19, 2025	107,400	107,315	107,315	107,490	107,070	194
November 18, 2025	106,535	107,355	107,355	107,655	106,535	254
November 17, 2025	106,165	106,645	106,645	106,980	106,165	35
November 14, 2025	106,895	106,560	106,560	106,915	105,925	2,055
November 13, 2025	107,485	107,370	107,370	108,045	107,300	245
November 12, 2025	108,395	106,720	106,720	108,395	106,720	992
November 11, 2025	108,130	108,595	108,595	108,630	108,130	70
November 10, 2025	108,185	108,130	108,130	108,615	107,660	640
November 07, 2025	108,925	108,295	108,295	109,075	108,295	658
November 06, 2025	109,620	108,925	108,925	109,620	108,885	124
November 05, 2025	110,525	110,220	110,220	110,640	110,220	72
November 04, 2025	109,975	110,865	110,865	110,865	109,520	211
November 03, 2025	110,885	110,725	110,725	111,225	110,725	1,528
October 31, 2025	111,015	111,130	111,130	111,315	110,750	172
October 30, 2025	111,855	111,495	111,495	111,855	111,495	157
October 29, 2025	112,865	112,600	112,600	112,865	112,600	628
October 28, 2025	112,935	112,935	112,935	113,220	112,935	213
October 27, 2025	113,230	113,230	113,230	113,475	113,230	240
October 24, 2025	113,585	113,775	113,775	113,930	113,585	352
October 23, 2025	114,615	114,330	114,330	114,650	114,330	7
October 22, 2025	114,090	114,505	114,505	114,505	114,090	133
October 21, 2025	114,100	114,365	114,365	114,365	114,080	26
October 20, 2025	114,030	114,200	114,200	114,200	114,030	835

KOSEF 10yr KTB Leverage (167860.KS) KSC