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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	114,425	114,385	114,385	114,745	114,160	1,468
October 16, 2025	114,390	114,155	114,155	114,895	114,155	1,090
October 15, 2025	114,615	114,790	114,790	114,920	114,615	736
October 14, 2025	114,040	114,390	114,390	114,425	113,765	8,112
October 13, 2025	113,380	113,740	113,740	113,755	113,230	533
October 10, 2025	112,275	112,650	112,650	112,650	111,940	1,220
October 02, 2025	113,030	112,640	112,640	113,050	112,490	1,154
October 01, 2025	113,180	112,765	112,765	113,180	112,765	191
September 30, 2025	113,025	112,950	112,950	113,140	112,695	4,979
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

KOSEF 10yr KTB Leverage (167860.KS) KSC