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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KOSEF 10yr KTB Leverage (167860.KS) KSC