KOSEF 10yr KTB Leverage (167860.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 106,035.00 | 106,205.00 | 106,010.00 | 106,070.00 | 106,070.00 | 260 |
| 03 Jun 2024 | 104,740.00 | 104,970.00 | 104,645.00 | 104,900.00 | 104,900.00 | 453 |
| 31 May 2024 | 104,810.00 | 104,810.00 | 104,160.00 | 104,160.00 | 104,160.00 | 248 |
| 30 May 2024 | 104,090.00 | 104,310.00 | 103,990.00 | 104,310.00 | 104,310.00 | 93 |
| 29 May 2024 | 104,940.00 | 104,940.00 | 104,715.00 | 104,715.00 | 104,715.00 | 27 |
| 28 May 2024 | 105,695.00 | 105,730.00 | 105,665.00 | 105,730.00 | 105,730.00 | 105 |
| 27 May 2024 | 105,550.00 | 105,585.00 | 105,460.00 | 105,460.00 | 105,460.00 | 77 |
| 24 May 2024 | 105,100.00 | 105,295.00 | 105,025.00 | 105,025.00 | 105,025.00 | 225 |
| 23 May 2024 | 105,905.00 | 105,960.00 | 105,700.00 | 105,700.00 | 105,700.00 | 86 |
| 22 May 2024 | 105,835.00 | 106,055.00 | 105,710.00 | 105,710.00 | 105,710.00 | 47 |
| 21 May 2024 | 105,440.00 | 105,525.00 | 105,440.00 | 105,495.00 | 105,495.00 | 24 |
| 20 May 2024 | 105,645.00 | 105,645.00 | 105,460.00 | 105,460.00 | 105,460.00 | 229 |
| 17 May 2024 | 105,800.00 | 106,175.00 | 105,800.00 | 106,110.00 | 106,110.00 | 105 |
| 16 May 2024 | 105,850.00 | 106,200.00 | 105,850.00 | 106,070.00 | 106,070.00 | 87 |
| 14 May 2024 | 104,050.00 | 104,430.00 | 104,050.00 | 104,430.00 | 104,430.00 | 49 |
| 13 May 2024 | 105,900.00 | 105,900.00 | 104,245.00 | 104,265.00 | 104,265.00 | 34 |
| 10 May 2024 | 104,600.00 | 104,860.00 | 104,580.00 | 104,580.00 | 104,580.00 | 49 |
| 09 May 2024 | 104,260.00 | 104,335.00 | 104,065.00 | 104,085.00 | 104,085.00 | 15 |
| 08 May 2024 | 104,745.00 | 104,765.00 | 104,480.00 | 104,640.00 | 104,640.00 | 154 |
| 07 May 2024 | 105,000.00 | 105,000.00 | 104,140.00 | 104,595.00 | 104,595.00 | 104 |
| 03 May 2024 | 103,010.00 | 103,295.00 | 102,975.00 | 103,295.00 | 103,295.00 | 148 |
| 02 May 2024 | 102,600.00 | 102,780.00 | 102,490.00 | 102,780.00 | 102,780.00 | 227 |
| 30 Apr 2024 | 102,405.00 | 102,880.00 | 102,310.00 | 102,670.00 | 102,670.00 | 424 |
| 29 Apr 2024 | 104,250.00 | 104,250.00 | 100,050.00 | 101,360.00 | 101,360.00 | 23 |
| 26 Apr 2024 | 100,635.00 | 101,235.00 | 100,635.00 | 101,215.00 | 101,215.00 | 112 |
| 25 Apr 2024 | 101,655.00 | 101,725.00 | 101,425.00 | 101,580.00 | 101,580.00 | 124 |
| 24 Apr 2024 | 102,950.00 | 103,180.00 | 102,500.00 | 102,545.00 | 102,545.00 | 71 |
| 23 Apr 2024 | 102,805.00 | 103,070.00 | 102,805.00 | 103,000.00 | 103,000.00 | 12,110 |
| 22 Apr 2024 | 105,990.00 | 105,990.00 | 102,400.00 | 102,645.00 | 102,645.00 | 207 |
| 19 Apr 2024 | 103,270.00 | 104,380.00 | 103,270.00 | 103,735.00 | 103,735.00 | 152 |
| 18 Apr 2024 | 103,575.00 | 104,070.00 | 103,575.00 | 104,070.00 | 104,070.00 | 4 |
| 17 Apr 2024 | 102,600.00 | 103,080.00 | 102,300.00 | 102,840.00 | 102,840.00 | 26 |
| 16 Apr 2024 | 103,605.00 | 103,655.00 | 103,165.00 | 103,185.00 | 103,185.00 | 113 |
| 15 Apr 2024 | 105,900.00 | 105,900.00 | 101,000.00 | 103,955.00 | 103,955.00 | 98 |
| 12 Apr 2024 | 106,000.00 | 106,000.00 | 103,725.00 | 104,225.00 | 104,225.00 | 481 |
| 11 Apr 2024 | 104,520.00 | 104,520.00 | 103,075.00 | 103,635.00 | 103,635.00 | 1,688 |
| 09 Apr 2024 | 105,230.00 | 105,230.00 | 104,855.00 | 104,855.00 | 104,855.00 | 119 |
| 08 Apr 2024 | 107,000.00 | 107,000.00 | 105,015.00 | 105,135.00 | 105,135.00 | 81 |
| 05 Apr 2024 | 106,020.00 | 106,130.00 | 106,005.00 | 106,070.00 | 106,070.00 | 259 |
| 04 Apr 2024 | 105,835.00 | 105,835.00 | 105,570.00 | 105,580.00 | 105,580.00 | 29 |
| 03 Apr 2024 | 105,885.00 | 105,885.00 | 105,500.00 | 105,535.00 | 105,535.00 | 585 |
| 02 Apr 2024 | 106,200.00 | 106,250.00 | 105,965.00 | 106,045.00 | 106,045.00 | 139 |
| 01 Apr 2024 | 108,000.00 | 108,000.00 | 106,200.00 | 106,900.00 | 106,900.00 | 586 |
| 29 Mar 2024 | 106,375.00 | 106,490.00 | 106,160.00 | 106,330.00 | 106,330.00 | 250 |
| 28 Mar 2024 | 106,855.00 | 107,020.00 | 106,605.00 | 106,770.00 | 106,770.00 | 294 |
| 27 Mar 2024 | 106,560.00 | 106,900.00 | 106,560.00 | 106,845.00 | 106,845.00 | 940 |
| 26 Mar 2024 | 106,700.00 | 106,880.00 | 106,580.00 | 106,580.00 | 106,580.00 | 865 |
| 25 Mar 2024 | 107,700.00 | 107,700.00 | 107,000.00 | 107,000.00 | 107,000.00 | 246 |
| 22 Mar 2024 | 106,340.00 | 107,010.00 | 106,295.00 | 107,010.00 | 107,010.00 | 45 |
| 21 Mar 2024 | 106,300.00 | 106,360.00 | 106,135.00 | 106,135.00 | 106,135.00 | 1,286 |
| 20 Mar 2024 | 105,615.00 | 105,615.00 | 105,340.00 | 105,340.00 | 105,340.00 | 205 |
| 19 Mar 2024 | 105,425.00 | 105,425.00 | 104,900.00 | 105,100.00 | 105,100.00 | 447 |
| 18 Mar 2024 | 107,500.00 | 107,500.00 | 105,810.00 | 105,900.00 | 105,900.00 | 699 |
| 15 Mar 2024 | 106,075.00 | 106,210.00 | 106,070.00 | 106,130.00 | 106,130.00 | 44 |
| 14 Mar 2024 | 107,100.00 | 107,100.00 | 107,005.00 | 107,005.00 | 107,005.00 | 198 |
| 13 Mar 2024 | 107,105.00 | 107,385.00 | 107,105.00 | 107,385.00 | 107,385.00 | 113 |
| 12 Mar 2024 | 107,365.00 | 107,635.00 | 107,220.00 | 107,480.00 | 107,480.00 | 329 |
| 11 Mar 2024 | 107,370.00 | 107,370.00 | 107,365.00 | 107,365.00 | 107,365.00 | 10 |
| 08 Mar 2024 | 106,935.00 | 107,545.00 | 106,935.00 | 107,510.00 | 107,510.00 | 191 |
| 07 Mar 2024 | 107,140.00 | 107,165.00 | 106,240.00 | 106,375.00 | 106,375.00 | 126 |
| 06 Mar 2024 | 106,755.00 | 106,880.00 | 106,580.00 | 106,860.00 | 106,860.00 | 107 |
| 05 Mar 2024 | 105,975.00 | 106,350.00 | 105,975.00 | 106,240.00 | 106,240.00 | 69 |
| 04 Mar 2024 | 106,160.00 | 106,215.00 | 105,745.00 | 105,760.00 | 105,760.00 | 1,703 |
| 29 Feb 2024 | 105,635.00 | 105,635.00 | 105,010.00 | 105,095.00 | 105,095.00 | 1,532 |
| 28 Feb 2024 | 105,595.00 | 105,615.00 | 105,400.00 | 105,615.00 | 105,615.00 | 84 |
| 27 Feb 2024 | 106,225.00 | 106,225.00 | 105,585.00 | 105,635.00 | 105,635.00 | 176 |
| 26 Feb 2024 | 106,135.00 | 106,225.00 | 106,135.00 | 106,225.00 | 106,225.00 | 229 |
| 23 Feb 2024 | 105,670.00 | 105,795.00 | 105,275.00 | 105,275.00 | 105,275.00 | 854 |
| 22 Feb 2024 | 104,570.00 | 106,085.00 | 104,520.00 | 105,795.00 | 105,795.00 | 179 |
| 21 Feb 2024 | 104,850.00 | 105,090.00 | 104,800.00 | 105,090.00 | 105,090.00 | 645 |
| 20 Feb 2024 | 104,830.00 | 105,095.00 | 104,600.00 | 104,710.00 | 104,710.00 | 139 |
| 19 Feb 2024 | 104,920.00 | 105,235.00 | 104,680.00 | 105,235.00 | 105,235.00 | 142 |
| 16 Feb 2024 | 104,925.00 | 104,960.00 | 104,500.00 | 104,930.00 | 104,930.00 | 357 |
| 15 Feb 2024 | 105,170.00 | 105,280.00 | 105,070.00 | 105,070.00 | 105,070.00 | 285 |
| 14 Feb 2024 | 104,195.00 | 104,370.00 | 103,505.00 | 104,250.00 | 104,250.00 | 671 |
| 13 Feb 2024 | 106,285.00 | 106,285.00 | 105,295.00 | 105,430.00 | 105,430.00 | 718 |
| 08 Feb 2024 | 106,350.00 | 106,540.00 | 106,220.00 | 106,285.00 | 106,285.00 | 788 |
| 07 Feb 2024 | 106,550.00 | 106,830.00 | 106,500.00 | 106,585.00 | 106,585.00 | 215 |
| 06 Feb 2024 | 106,155.00 | 106,550.00 | 106,110.00 | 106,550.00 | 106,550.00 | 270 |
| 05 Feb 2024 | 106,605.00 | 106,685.00 | 106,175.00 | 106,450.00 | 106,450.00 | 142 |
| 02 Feb 2024 | 108,060.00 | 108,345.00 | 107,830.00 | 108,205.00 | 108,205.00 | 892 |
| 01 Feb 2024 | 107,890.00 | 107,890.00 | 107,200.00 | 107,200.00 | 107,200.00 | 561 |
| 31 Jan 2024 | 106,885.00 | 107,320.00 | 106,435.00 | 107,190.00 | 107,190.00 | 395 |
| 30 Jan 2024 | 106,450.00 | 107,040.00 | 106,400.00 | 107,040.00 | 107,040.00 | 330 |
| 29 Jan 2024 | 105,330.00 | 105,510.00 | 105,300.00 | 105,385.00 | 105,385.00 | 214 |
| 26 Jan 2024 | 106,185.00 | 106,185.00 | 106,095.00 | 106,130.00 | 106,130.00 | 120 |
| 25 Jan 2024 | 103,510.00 | 105,515.00 | 103,510.00 | 105,515.00 | 105,515.00 | 139 |
| 24 Jan 2024 | 105,730.00 | 105,910.00 | 105,650.00 | 105,910.00 | 105,910.00 | 321 |
| 23 Jan 2024 | 106,700.00 | 106,885.00 | 106,400.00 | 106,600.00 | 106,600.00 | 292 |
| 22 Jan 2024 | 106,530.00 | 106,755.00 | 106,530.00 | 106,755.00 | 106,755.00 | 65 |
| 19 Jan 2024 | 103,200.00 | 105,895.00 | 103,200.00 | 105,895.00 | 105,895.00 | 40 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 107,445.00 | 107,445.00 | 106,485.00 | 106,580.00 | 106,580.00 | 591 |
| 16 Jan 2024 | 107,660.00 | 107,660.00 | 107,255.00 | 107,445.00 | 107,445.00 | 146 |
| 15 Jan 2024 | 107,970.00 | 108,205.00 | 107,930.00 | 108,145.00 | 108,145.00 | 378 |
| 12 Jan 2024 | 107,885.00 | 108,150.00 | 107,700.00 | 107,700.00 | 107,700.00 | 490 |
| 11 Jan 2024 | 107,395.00 | 107,850.00 | 107,315.00 | 107,850.00 | 107,850.00 | 430 |
| 10 Jan 2024 | 107,385.00 | 107,385.00 | 107,000.00 | 107,085.00 | 107,085.00 | 69 |
| 09 Jan 2024 | 107,455.00 | 107,735.00 | 107,400.00 | 107,460.00 | 107,460.00 | 1,041 |
| 08 Jan 2024 | 106,205.00 | 106,730.00 | 106,205.00 | 106,730.00 | 106,730.00 | 581 |
| *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.