KOSEF Blue Chip (104520.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 03:16PM KST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00 | 0.00 | 0.00 | 8,385.00 | 8,385.00 | - |
| 07 May 2024 | 8,355.00 | 8,385.00 | 8,340.00 | 8,360.00 | 8,360.00 | 275 |
| 03 May 2024 | 8,310.00 | 8,315.00 | 8,265.00 | 8,275.00 | 8,275.00 | 53 |
| 02 May 2024 | 8,260.00 | 8,290.00 | 8,255.00 | 8,265.00 | 8,265.00 | 181 |
| 30 Apr 2024 | 8,315.00 | 8,320.00 | 8,280.00 | 8,280.00 | 8,280.00 | 289 |
| 29 Apr 2024 | 8,250.00 | 8,270.00 | 8,180.00 | 8,260.00 | 8,260.00 | 73 |
| 29 Apr 2024 | 100 Dividend | |||||
| 26 Apr 2024 | 8,205.00 | 8,250.00 | 8,165.00 | 8,230.00 | 8,130.00 | 750 |
| 25 Apr 2024 | 8,145.00 | 8,205.00 | 8,145.00 | 8,155.00 | 8,055.91 | 113 |
| 24 Apr 2024 | 8,275.00 | 8,275.00 | 8,220.00 | 8,225.00 | 8,125.06 | 150 |
| 23 Apr 2024 | 8,195.00 | 8,200.00 | 8,150.00 | 8,175.00 | 8,075.67 | 300 |
| 22 Apr 2024 | 8,100.00 | 8,180.00 | 8,100.00 | 8,165.00 | 8,065.79 | 140 |
| 19 Apr 2024 | 7,960.00 | 7,960.00 | 7,855.00 | 7,910.00 | 7,813.89 | 45 |
| 18 Apr 2024 | 8,035.00 | 8,065.00 | 7,995.00 | 8,060.00 | 7,962.07 | 290 |
| 17 Apr 2024 | 8,005.00 | 8,005.00 | 7,895.00 | 7,895.00 | 7,799.07 | 2,632 |
| 16 Apr 2024 | 8,015.00 | 8,025.00 | 7,930.00 | 7,975.00 | 7,878.10 | 1,801 |
| 15 Apr 2024 | 8,025.00 | 8,090.00 | 7,990.00 | 8,075.00 | 7,976.88 | 588 |
| 12 Apr 2024 | 8,130.00 | 8,130.00 | 8,040.00 | 8,045.00 | 7,947.25 | 5,048 |
| 11 Apr 2024 | 8,130.00 | 8,210.00 | 8,100.00 | 8,165.00 | 8,065.79 | 158 |
| 09 Apr 2024 | 8,365.00 | 8,395.00 | 8,270.00 | 8,270.00 | 8,169.51 | 3,929 |
| 08 Apr 2024 | 8,295.00 | 8,350.00 | 8,255.00 | 8,325.00 | 8,223.85 | 188 |
| 05 Apr 2024 | 8,435.00 | 8,435.00 | 8,305.00 | 8,315.00 | 8,213.97 | 114 |
| 04 Apr 2024 | 8,380.00 | 8,440.00 | 8,380.00 | 8,440.00 | 8,337.45 | 145 |
| 03 Apr 2024 | 8,465.00 | 8,465.00 | 8,340.00 | 8,350.00 | 8,248.54 | 204 |
| 02 Apr 2024 | 8,495.00 | 8,505.00 | 8,450.00 | 8,500.00 | 8,396.72 | 251 |
| 01 Apr 2024 | 8,550.00 | 8,560.00 | 8,510.00 | 8,540.00 | 8,436.23 | 1,065 |
| 29 Mar 2024 | 8,580.00 | 8,580.00 | 8,495.00 | 8,510.00 | 8,406.60 | 263 |
| 28 Mar 2024 | 8,585.00 | 8,605.00 | 8,530.00 | 8,560.00 | 8,455.99 | 314 |
| 27 Mar 2024 | 8,600.00 | 8,615.00 | 8,565.00 | 8,590.00 | 8,485.63 | 615 |
| 26 Mar 2024 | 8,645.00 | 8,690.00 | 8,585.00 | 8,585.00 | 8,480.69 | 927 |
| 25 Mar 2024 | 8,640.00 | 8,640.00 | 8,565.00 | 8,595.00 | 8,490.57 | 150 |
| 22 Mar 2024 | 8,565.00 | 8,625.00 | 8,555.00 | 8,580.00 | 8,475.75 | 286 |
| 21 Mar 2024 | 8,370.00 | 8,565.00 | 8,370.00 | 8,545.00 | 8,441.17 | 1,148 |
| 20 Mar 2024 | 8,340.00 | 8,455.00 | 8,340.00 | 8,385.00 | 8,283.12 | 153 |
| 19 Mar 2024 | 8,415.00 | 8,415.00 | 8,310.00 | 8,340.00 | 8,238.66 | 184 |
| 18 Mar 2024 | 8,470.00 | 8,470.00 | 8,390.00 | 8,430.00 | 8,327.57 | 87 |
| 15 Mar 2024 | 8,640.00 | 8,640.00 | 8,470.00 | 8,475.00 | 8,372.02 | 89 |
| 14 Mar 2024 | 8,540.00 | 8,600.00 | 8,535.00 | 8,600.00 | 8,495.50 | 503 |
| 13 Mar 2024 | 8,505.00 | 8,540.00 | 8,470.00 | 8,475.00 | 8,372.02 | 467 |
| 12 Mar 2024 | 8,505.00 | 8,505.00 | 8,445.00 | 8,480.00 | 8,376.96 | 167 |
| 11 Mar 2024 | 8,490.00 | 8,515.00 | 8,445.00 | 8,460.00 | 8,357.21 | 429 |
| 08 Mar 2024 | 8,535.00 | 8,550.00 | 8,480.00 | 8,515.00 | 8,411.54 | 501 |
| 07 Mar 2024 | 8,440.00 | 8,460.00 | 8,370.00 | 8,430.00 | 8,327.57 | 155 |
| 06 Mar 2024 | 8,415.00 | 8,425.00 | 8,350.00 | 8,410.00 | 8,307.81 | 818 |
| 05 Mar 2024 | 8,450.00 | 8,520.00 | 8,395.00 | 8,420.00 | 8,317.69 | 202 |
| 04 Mar 2024 | 8,505.00 | 8,545.00 | 8,455.00 | 8,500.00 | 8,396.72 | 248 |
| 29 Feb 2024 | 8,510.00 | 8,510.00 | 8,405.00 | 8,445.00 | 8,342.39 | 104 |
| 28 Feb 2024 | 8,380.00 | 8,480.00 | 8,335.00 | 8,480.00 | 8,376.96 | 409 |
| 27 Feb 2024 | 8,435.00 | 8,435.00 | 8,310.00 | 8,330.00 | 8,228.79 | 428 |
| 26 Feb 2024 | 8,470.00 | 8,470.00 | 8,330.00 | 8,435.00 | 8,332.51 | 130 |
| 23 Feb 2024 | 8,545.00 | 8,620.00 | 8,490.00 | 8,525.00 | 8,421.42 | 1,597 |
| 22 Feb 2024 | 8,495.00 | 8,505.00 | 8,445.00 | 8,485.00 | 8,381.90 | 144 |
| 21 Feb 2024 | 8,460.00 | 8,515.00 | 8,400.00 | 8,455.00 | 8,352.27 | 102 |
| 20 Feb 2024 | 8,555.00 | 8,555.00 | 8,425.00 | 8,470.00 | 8,367.08 | 72 |
| 19 Feb 2024 | 8,370.00 | 8,575.00 | 8,370.00 | 8,560.00 | 8,455.99 | 1,217 |
| 16 Feb 2024 | 8,305.00 | 8,370.00 | 8,255.00 | 8,370.00 | 8,268.30 | 1,298 |
| 15 Feb 2024 | 8,310.00 | 8,310.00 | 8,215.00 | 8,240.00 | 8,139.88 | 93 |
| 14 Feb 2024 | 8,240.00 | 8,260.00 | 8,170.00 | 8,240.00 | 8,139.88 | 513 |
| 13 Feb 2024 | 8,315.00 | 8,330.00 | 8,260.00 | 8,270.00 | 8,169.51 | 10,691 |
| 08 Feb 2024 | 8,300.00 | 8,300.00 | 8,215.00 | 8,230.00 | 8,130.00 | 234 |
| 07 Feb 2024 | 8,130.00 | 8,225.00 | 8,090.00 | 8,175.00 | 8,075.67 | 760 |
| 06 Feb 2024 | 8,110.00 | 8,120.00 | 8,030.00 | 8,050.00 | 7,952.19 | 159 |
| 05 Feb 2024 | 8,270.00 | 8,270.00 | 8,000.00 | 8,115.00 | 8,016.40 | 371 |
| 02 Feb 2024 | 8,050.00 | 8,195.00 | 8,030.00 | 8,195.00 | 8,095.43 | 2,051 |
| 01 Feb 2024 | 7,845.00 | 7,955.00 | 7,765.00 | 7,910.00 | 7,813.89 | 591 |
| 31 Jan 2024 | 7,720.00 | 7,755.00 | 7,690.00 | 7,755.00 | 7,660.77 | 50 |
| 30 Jan 2024 | 7,840.00 | 7,840.00 | 7,730.00 | 7,745.00 | 7,650.89 | 948 |
| 29 Jan 2024 | 7,705.00 | 7,805.00 | 7,705.00 | 7,795.00 | 7,700.29 | 573 |
| 26 Jan 2024 | 7,620.00 | 7,750.00 | 7,620.00 | 7,695.00 | 7,601.50 | 301 |
| 25 Jan 2024 | 7,570.00 | 7,635.00 | 7,560.00 | 7,630.00 | 7,537.29 | 585 |
| 24 Jan 2024 | 7,605.00 | 7,630.00 | 7,575.00 | 7,610.00 | 7,517.53 | 271 |
| 23 Jan 2024 | 7,550.00 | 7,615.00 | 7,535.00 | 7,600.00 | 7,507.66 | 558 |
| 22 Jan 2024 | 7,570.00 | 7,570.00 | 7,515.00 | 7,520.00 | 7,428.63 | 1,669 |
| 19 Jan 2024 | 7,615.00 | 7,615.00 | 7,490.00 | 7,535.00 | 7,443.44 | 1,158 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7,705.00 | 7,705.00 | 7,515.00 | 7,520.00 | 7,428.63 | 393 |
| 16 Jan 2024 | 7,750.00 | 7,775.00 | 7,675.00 | 7,705.00 | 7,611.38 | 623 |
| 15 Jan 2024 | 7,820.00 | 7,820.00 | 7,765.00 | 7,775.00 | 7,680.53 | 61 |
| 12 Jan 2024 | 7,895.00 | 7,895.00 | 7,775.00 | 7,800.00 | 7,705.23 | 216 |
| 11 Jan 2024 | 7,875.00 | 7,935.00 | 7,860.00 | 7,930.00 | 7,833.65 | 239 |
| 10 Jan 2024 | 7,895.00 | 7,895.00 | 7,835.00 | 7,840.00 | 7,744.74 | 243 |
| 09 Jan 2024 | 7,930.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,804.01 | 616 |
| 08 Jan 2024 | 7,900.00 | 7,915.00 | 7,850.00 | 7,870.00 | 7,774.37 | 311 |
| 05 Jan 2024 | 7,935.00 | 7,935.00 | 7,855.00 | 7,880.00 | 7,784.25 | 945 |
| 04 Jan 2024 | 7,880.00 | 7,935.00 | 7,880.00 | 7,920.00 | 7,823.77 | 328 |
| 03 Jan 2024 | 8,085.00 | 8,085.00 | 7,975.00 | 7,975.00 | 7,878.10 | 727 |
| 02 Jan 2024 | 8,100.00 | 8,175.00 | 8,050.00 | 8,150.00 | 8,050.97 | 567 |
| 28 Dec 2023 | 7,955.00 | 8,070.00 | 7,955.00 | 8,070.00 | 7,971.94 | 1,026 |
| 27 Dec 2023 | 7,935.00 | 7,945.00 | 7,865.00 | 7,900.00 | 7,804.01 | 1,994 |
| 26 Dec 2023 | 7,870.00 | 7,900.00 | 7,830.00 | 7,840.00 | 7,744.74 | 1,145 |
| 22 Dec 2023 | 7,915.00 | 7,915.00 | 7,855.00 | 7,870.00 | 7,774.37 | 237 |
| 21 Dec 2023 | 7,915.00 | 7,935.00 | 7,820.00 | 7,845.00 | 7,749.68 | 351 |
| 20 Dec 2023 | 7,860.00 | 7,965.00 | 7,840.00 | 7,960.00 | 7,863.28 | 204 |
| 19 Dec 2023 | 7,800.00 | 7,820.00 | 7,750.00 | 7,820.00 | 7,724.98 | 1,232 |
| 18 Dec 2023 | 7,830.00 | 7,830.00 | 7,760.00 | 7,795.00 | 7,700.29 | 1,599 |
| 15 Dec 2023 | 7,795.00 | 7,840.00 | 7,770.00 | 7,805.00 | 7,710.16 | 81 |
| 14 Dec 2023 | 7,725.00 | 7,770.00 | 7,715.00 | 7,750.00 | 7,655.83 | 240 |
| 13 Dec 2023 | 7,675.00 | 7,675.00 | 7,635.00 | 7,635.00 | 7,542.23 | 55 |
| 12 Dec 2023 | 7,670.00 | 7,700.00 | 7,640.00 | 7,695.00 | 7,601.50 | 251 |
| 11 Dec 2023 | 7,650.00 | 7,655.00 | 7,590.00 | 7,645.00 | 7,552.11 | 210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.