KOSEF Blue Chip (104520.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 8,405.00 | 8,405.00 | 8,305.00 | 8,305.00 | 8,305.00 | 96 |
| Jun 20, 2024 | 8,445.00 | 8,445.00 | 8,365.00 | 8,400.00 | 8,400.00 | 576 |
| Jun 19, 2024 | 8,290.00 | 8,335.00 | 8,290.00 | 8,325.00 | 8,325.00 | 763 |
| Jun 18, 2024 | 8,300.00 | 8,300.00 | 8,220.00 | 8,245.00 | 8,245.00 | 92 |
| Jun 17, 2024 | 8,290.00 | 8,290.00 | 8,225.00 | 8,240.00 | 8,240.00 | 333 |
| Jun 14, 2024 | 8,280.00 | 8,280.00 | 8,235.00 | 8,270.00 | 8,270.00 | 153 |
| Jun 13, 2024 | 8,405.00 | 8,405.00 | 8,295.00 | 8,300.00 | 8,300.00 | 390 |
| Jun 12, 2024 | 8,245.00 | 8,260.00 | 8,220.00 | 8,260.00 | 8,260.00 | 174 |
| Jun 11, 2024 | 8,240.00 | 8,265.00 | 8,200.00 | 8,200.00 | 8,200.00 | 315 |
| Jun 10, 2024 | 8,195.00 | 8,255.00 | 8,150.00 | 8,230.00 | 8,230.00 | 269 |
| Jun 07, 2024 | 8,270.00 | 8,310.00 | 8,215.00 | 8,265.00 | 8,265.00 | 2,053 |
| Jun 05, 2024 | 8,155.00 | 8,195.00 | 8,110.00 | 8,185.00 | 8,185.00 | 2,610 |
| Jun 04, 2024 | 8,190.00 | 8,205.00 | 8,125.00 | 8,125.00 | 8,125.00 | 253 |
| Jun 03, 2024 | 8,220.00 | 8,320.00 | 8,220.00 | 8,250.00 | 8,250.00 | 104 |
| May 31, 2024 | 8,260.00 | 8,265.00 | 8,165.00 | 8,180.00 | 8,180.00 | 404 |
| May 30, 2024 | 8,220.00 | 8,220.00 | 8,145.00 | 8,160.00 | 8,160.00 | 60 |
| May 29, 2024 | 8,285.00 | 8,285.00 | 8,215.00 | 8,215.00 | 8,215.00 | 780 |
| May 28, 2024 | 8,380.00 | 8,380.00 | 8,300.00 | 8,325.00 | 8,325.00 | 1,117 |
| May 27, 2024 | 8,275.00 | 8,305.00 | 8,265.00 | 8,305.00 | 8,305.00 | 147 |
| May 24, 2024 | 8,195.00 | 8,240.00 | 8,175.00 | 8,225.00 | 8,225.00 | 116 |
| May 23, 2024 | 8,320.00 | 8,325.00 | 8,265.00 | 8,315.00 | 8,315.00 | 281 |
| May 22, 2024 | 8,365.00 | 8,375.00 | 8,310.00 | 8,340.00 | 8,340.00 | 484 |
| May 21, 2024 | 8,355.00 | 8,370.00 | 8,345.00 | 8,350.00 | 8,350.00 | 104 |
| May 20, 2024 | 8,375.00 | 8,465.00 | 8,375.00 | 8,415.00 | 8,415.00 | 116 |
| May 17, 2024 | 8,455.00 | 8,455.00 | 8,365.00 | 8,375.00 | 8,375.00 | 499 |
| May 16, 2024 | 8,600.00 | 8,605.00 | 8,455.00 | 8,470.00 | 8,470.00 | 149 |
| May 14, 2024 | 8,425.00 | 8,455.00 | 8,415.00 | 8,420.00 | 8,420.00 | 188 |
| May 13, 2024 | 8,460.00 | 8,465.00 | 8,390.00 | 8,415.00 | 8,415.00 | 4,316 |
| May 10, 2024 | 8,450.00 | 8,480.00 | 8,440.00 | 8,450.00 | 8,450.00 | 4,419 |
| May 09, 2024 | 8,400.00 | 8,415.00 | 8,320.00 | 8,340.00 | 8,340.00 | 178 |
| May 08, 2024 | 8,395.00 | 8,395.00 | 8,335.00 | 8,385.00 | 8,385.00 | 394 |
| May 07, 2024 | 8,355.00 | 8,385.00 | 8,340.00 | 8,360.00 | 8,360.00 | 275 |
| May 03, 2024 | 8,310.00 | 8,315.00 | 8,265.00 | 8,275.00 | 8,275.00 | 53 |
| May 02, 2024 | 8,260.00 | 8,290.00 | 8,255.00 | 8,265.00 | 8,265.00 | 181 |
| Apr 30, 2024 | 8,315.00 | 8,320.00 | 8,280.00 | 8,280.00 | 8,280.00 | 289 |
| Apr 29, 2024 | 8,250.00 | 8,270.00 | 8,180.00 | 8,260.00 | 8,260.00 | 73 |
| Apr 29, 2024 | 100 Dividend | |||||
| Apr 26, 2024 | 8,205.00 | 8,250.00 | 8,165.00 | 8,230.00 | 8,130.00 | 750 |
| Apr 25, 2024 | 8,145.00 | 8,205.00 | 8,145.00 | 8,155.00 | 8,055.91 | 113 |
| Apr 24, 2024 | 8,275.00 | 8,275.00 | 8,220.00 | 8,225.00 | 8,125.06 | 150 |
| Apr 23, 2024 | 8,195.00 | 8,200.00 | 8,150.00 | 8,175.00 | 8,075.67 | 300 |
| Apr 22, 2024 | 8,100.00 | 8,180.00 | 8,100.00 | 8,165.00 | 8,065.79 | 140 |
| Apr 19, 2024 | 7,960.00 | 7,960.00 | 7,855.00 | 7,910.00 | 7,813.89 | 45 |
| Apr 18, 2024 | 8,035.00 | 8,065.00 | 7,995.00 | 8,060.00 | 7,962.07 | 290 |
| Apr 17, 2024 | 8,005.00 | 8,005.00 | 7,895.00 | 7,895.00 | 7,799.07 | 2,632 |
| Apr 16, 2024 | 8,015.00 | 8,025.00 | 7,930.00 | 7,975.00 | 7,878.10 | 1,801 |
| Apr 15, 2024 | 8,025.00 | 8,090.00 | 7,990.00 | 8,075.00 | 7,976.88 | 588 |
| Apr 12, 2024 | 8,130.00 | 8,130.00 | 8,040.00 | 8,045.00 | 7,947.25 | 5,048 |
| Apr 11, 2024 | 8,130.00 | 8,210.00 | 8,100.00 | 8,165.00 | 8,065.79 | 158 |
| Apr 09, 2024 | 8,365.00 | 8,395.00 | 8,270.00 | 8,270.00 | 8,169.51 | 3,929 |
| Apr 08, 2024 | 8,295.00 | 8,350.00 | 8,255.00 | 8,325.00 | 8,223.85 | 188 |
| Apr 05, 2024 | 8,435.00 | 8,435.00 | 8,305.00 | 8,315.00 | 8,213.97 | 114 |
| Apr 04, 2024 | 8,380.00 | 8,440.00 | 8,380.00 | 8,440.00 | 8,337.45 | 145 |
| Apr 03, 2024 | 8,465.00 | 8,465.00 | 8,340.00 | 8,350.00 | 8,248.54 | 204 |
| Apr 02, 2024 | 8,495.00 | 8,505.00 | 8,450.00 | 8,500.00 | 8,396.72 | 251 |
| Apr 01, 2024 | 8,550.00 | 8,560.00 | 8,510.00 | 8,540.00 | 8,436.23 | 1,065 |
| Mar 29, 2024 | 8,580.00 | 8,580.00 | 8,495.00 | 8,510.00 | 8,406.60 | 263 |
| Mar 28, 2024 | 8,585.00 | 8,605.00 | 8,530.00 | 8,560.00 | 8,455.99 | 314 |
| Mar 27, 2024 | 8,600.00 | 8,615.00 | 8,565.00 | 8,590.00 | 8,485.63 | 615 |
| Mar 26, 2024 | 8,645.00 | 8,690.00 | 8,585.00 | 8,585.00 | 8,480.69 | 927 |
| Mar 25, 2024 | 8,640.00 | 8,640.00 | 8,565.00 | 8,595.00 | 8,490.57 | 150 |
| Mar 22, 2024 | 8,565.00 | 8,625.00 | 8,555.00 | 8,580.00 | 8,475.75 | 286 |
| Mar 21, 2024 | 8,370.00 | 8,565.00 | 8,370.00 | 8,545.00 | 8,441.17 | 1,148 |
| Mar 20, 2024 | 8,340.00 | 8,455.00 | 8,340.00 | 8,385.00 | 8,283.12 | 153 |
| Mar 19, 2024 | 8,415.00 | 8,415.00 | 8,310.00 | 8,340.00 | 8,238.66 | 184 |
| Mar 18, 2024 | 8,470.00 | 8,470.00 | 8,390.00 | 8,430.00 | 8,327.57 | 87 |
| Mar 15, 2024 | 8,640.00 | 8,640.00 | 8,470.00 | 8,475.00 | 8,372.02 | 89 |
| Mar 14, 2024 | 8,540.00 | 8,600.00 | 8,535.00 | 8,600.00 | 8,495.50 | 503 |
| Mar 13, 2024 | 8,505.00 | 8,540.00 | 8,470.00 | 8,475.00 | 8,372.02 | 467 |
| Mar 12, 2024 | 8,505.00 | 8,505.00 | 8,445.00 | 8,480.00 | 8,376.96 | 167 |
| Mar 11, 2024 | 8,490.00 | 8,515.00 | 8,445.00 | 8,460.00 | 8,357.21 | 429 |
| Mar 08, 2024 | 8,535.00 | 8,550.00 | 8,480.00 | 8,515.00 | 8,411.54 | 501 |
| Mar 07, 2024 | 8,440.00 | 8,460.00 | 8,370.00 | 8,430.00 | 8,327.57 | 155 |
| Mar 06, 2024 | 8,415.00 | 8,425.00 | 8,350.00 | 8,410.00 | 8,307.81 | 818 |
| Mar 05, 2024 | 8,450.00 | 8,520.00 | 8,395.00 | 8,420.00 | 8,317.69 | 202 |
| Mar 04, 2024 | 8,505.00 | 8,545.00 | 8,455.00 | 8,500.00 | 8,396.72 | 248 |
| Feb 29, 2024 | 8,510.00 | 8,510.00 | 8,405.00 | 8,445.00 | 8,342.39 | 104 |
| Feb 28, 2024 | 8,380.00 | 8,480.00 | 8,335.00 | 8,480.00 | 8,376.96 | 409 |
| Feb 27, 2024 | 8,435.00 | 8,435.00 | 8,310.00 | 8,330.00 | 8,228.79 | 428 |
| Feb 26, 2024 | 8,470.00 | 8,470.00 | 8,330.00 | 8,435.00 | 8,332.51 | 130 |
| Feb 23, 2024 | 8,545.00 | 8,620.00 | 8,490.00 | 8,525.00 | 8,421.42 | 1,597 |
| Feb 22, 2024 | 8,495.00 | 8,505.00 | 8,445.00 | 8,485.00 | 8,381.90 | 144 |
| Feb 21, 2024 | 8,460.00 | 8,515.00 | 8,400.00 | 8,455.00 | 8,352.27 | 102 |
| Feb 20, 2024 | 8,555.00 | 8,555.00 | 8,425.00 | 8,470.00 | 8,367.08 | 72 |
| Feb 19, 2024 | 8,370.00 | 8,575.00 | 8,370.00 | 8,560.00 | 8,455.99 | 1,217 |
| Feb 16, 2024 | 8,305.00 | 8,370.00 | 8,255.00 | 8,370.00 | 8,268.30 | 1,298 |
| Feb 15, 2024 | 8,310.00 | 8,310.00 | 8,215.00 | 8,240.00 | 8,139.88 | 93 |
| Feb 14, 2024 | 8,240.00 | 8,260.00 | 8,170.00 | 8,240.00 | 8,139.88 | 513 |
| Feb 13, 2024 | 8,315.00 | 8,330.00 | 8,260.00 | 8,270.00 | 8,169.51 | 10,691 |
| Feb 08, 2024 | 8,300.00 | 8,300.00 | 8,215.00 | 8,230.00 | 8,130.00 | 234 |
| Feb 07, 2024 | 8,130.00 | 8,225.00 | 8,090.00 | 8,175.00 | 8,075.67 | 760 |
| Feb 06, 2024 | 8,110.00 | 8,120.00 | 8,030.00 | 8,050.00 | 7,952.19 | 159 |
| Feb 05, 2024 | 8,270.00 | 8,270.00 | 8,000.00 | 8,115.00 | 8,016.40 | 371 |
| Feb 02, 2024 | 8,050.00 | 8,195.00 | 8,030.00 | 8,195.00 | 8,095.43 | 2,051 |
| Feb 01, 2024 | 7,845.00 | 7,955.00 | 7,765.00 | 7,910.00 | 7,813.89 | 591 |
| Jan 31, 2024 | 7,720.00 | 7,755.00 | 7,690.00 | 7,755.00 | 7,660.77 | 50 |
| Jan 30, 2024 | 7,840.00 | 7,840.00 | 7,730.00 | 7,745.00 | 7,650.89 | 948 |
| Jan 29, 2024 | 7,705.00 | 7,805.00 | 7,705.00 | 7,795.00 | 7,700.29 | 573 |
| Jan 26, 2024 | 7,620.00 | 7,750.00 | 7,620.00 | 7,695.00 | 7,601.50 | 301 |
| Jan 25, 2024 | 7,570.00 | 7,635.00 | 7,560.00 | 7,630.00 | 7,537.29 | 585 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.