KOSEF KRX 100 (KRX:100910)
South Korea · Delayed Price · Currency is KRW 17,575
+35 (0.20%)
At close: Sep 23, 2026
KRX:100910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,790.00 | 17,895.00 | 17,485.00 | 17,555.00 | - | 0.09% | 442 |
| Sep 22, 2026 | 17,810.00 | 17,905.00 | 17,405.00 | 17,540.00 | 17,540.00 | 0.09% | 2,411 |
| Sep 21, 2026 | 17,280.00 | 17,540.00 | 17,280.00 | 17,525.00 | 17,525.00 | 2.34% | 1,984 |
| Sep 18, 2026 | 17,160.00 | 17,250.00 | 17,075.00 | 17,125.00 | 17,125.00 | 2.00% | 417 |
| Sep 17, 2026 | 16,855.00 | 16,940.00 | 16,745.00 | 16,790.00 | 16,790.00 | -0.24% | 660 |
| Sep 16, 2026 | 16,580.00 | 16,830.00 | 16,530.00 | 16,830.00 | 16,830.00 | 2.09% | 443 |
| Sep 15, 2026 | 16,710.00 | 16,785.00 | 16,460.00 | 16,485.00 | 16,485.00 | -1.11% | 2,491 |
| Sep 14, 2026 | 16,760.00 | 16,935.00 | 16,610.00 | 16,670.00 | 16,670.00 | -3.97% | 1,517,667 |
| Sep 11, 2026 | 16,940.00 | 17,390.00 | 16,940.00 | 17,360.00 | 17,360.00 | -1.81% | 11,569 |
| Sep 10, 2026 | 17,650.00 | 17,680.00 | 17,290.00 | 17,680.00 | 17,680.00 | 0.34% | 3,306 |
| Sep 9, 2026 | 17,375.00 | 17,810.00 | 17,375.00 | 17,620.00 | 17,620.00 | 1.12% | 5,827 |
| Sep 8, 2026 | 17,495.00 | 17,975.00 | 17,410.00 | 17,425.00 | 17,425.00 | -0.88% | 5,874 |
| Sep 7, 2026 | 17,250.00 | 17,580.00 | 17,155.00 | 17,580.00 | 17,580.00 | 5.59% | 10,678 |
| Sep 4, 2026 | 16,585.00 | 16,830.00 | 16,500.00 | 16,650.00 | 16,650.00 | 2.21% | 11,756 |
| Sep 3, 2026 | 16,505.00 | 16,600.00 | 16,000.00 | 16,290.00 | 16,290.00 | -0.06% | 1,222 |
| Sep 2, 2026 | 16,405.00 | 16,670.00 | 16,300.00 | 16,300.00 | 16,300.00 | -4.23% | 6,702 |
| Sep 1, 2026 | 16,835.00 | 17,105.00 | 16,785.00 | 17,020.00 | 17,020.00 | -0.18% | 2,112 |
| Aug 31, 2026 | 16,390.00 | 17,050.00 | 16,340.00 | 17,050.00 | 17,050.00 | 1.64% | 10,873 |
| Aug 28, 2026 | 17,060.00 | 17,245.00 | 16,775.00 | 16,775.00 | 16,775.00 | -2.19% | 12,287 |
| Aug 27, 2026 | 17,390.00 | 17,415.00 | 17,085.00 | 17,150.00 | 17,150.00 | 0.56% | 2,571 |
| Aug 26, 2026 | 16,870.00 | 17,190.00 | 16,770.00 | 17,055.00 | 17,055.00 | 1.10% | 2,352 |
| Aug 25, 2026 | 16,330.00 | 16,870.00 | 16,025.00 | 16,870.00 | 16,870.00 | 1.47% | 7,283 |
| Aug 24, 2026 | 17,325.00 | 17,325.00 | 16,625.00 | 16,625.00 | 16,625.00 | -4.04% | 1,066 |
| Aug 21, 2026 | 16,910.00 | 17,500.00 | 16,905.00 | 17,325.00 | 17,325.00 | 1.29% | 10,652 |
| Aug 20, 2026 | 16,605.00 | 17,300.00 | 16,400.00 | 17,105.00 | 17,105.00 | 6.21% | 13,798 |
| Aug 19, 2026 | 16,110.00 | 16,385.00 | 15,905.00 | 16,105.00 | 16,105.00 | -5.68% | 19,605 |
| Aug 18, 2026 | 17,790.00 | 18,115.00 | 16,960.00 | 17,075.00 | 17,075.00 | -1.67% | 5,784 |
| Aug 14, 2026 | 17,475.00 | 17,475.00 | 17,110.00 | 17,365.00 | 17,365.00 | 1.55% | 8,140 |
| Aug 13, 2026 | 16,870.00 | 17,175.00 | 16,805.00 | 17,100.00 | 17,100.00 | 4.84% | 11,990 |
| Aug 12, 2026 | 15,795.00 | 16,560.00 | 15,795.00 | 16,310.00 | 16,310.00 | 4.12% | 8,577 |
| Aug 11, 2026 | 15,395.00 | 15,805.00 | 15,265.00 | 15,665.00 | 15,665.00 | 0.67% | 6,855 |
| Aug 10, 2026 | 15,550.00 | 15,785.00 | 15,400.00 | 15,560.00 | 15,560.00 | 0.32% | 989 |
| Aug 7, 2026 | 15,735.00 | 15,875.00 | 15,240.00 | 15,510.00 | 15,510.00 | -0.74% | 15,300 |
| Aug 6, 2026 | 16,055.00 | 16,290.00 | 15,465.00 | 15,625.00 | 15,625.00 | -5.65% | 10,000 |
| Aug 5, 2026 | 16,590.00 | 16,725.00 | 16,375.00 | 16,560.00 | 16,560.00 | 4.64% | 10,320 |
| Aug 4, 2026 | 15,855.00 | 16,020.00 | 15,140.00 | 15,825.00 | 15,825.00 | 0.92% | 48,319 |
| Aug 3, 2026 | 16,075.00 | 16,075.00 | 15,535.00 | 15,680.00 | 15,680.00 | -5.29% | 8,986 |
| Jul 31, 2026 | 15,755.00 | 16,860.00 | 15,625.00 | 16,555.00 | 16,555.00 | 18.84% | 72,230 |
| Jul 30, 2026 | 13,890.00 | 14,855.00 | 13,725.00 | 13,930.00 | 13,930.00 | -1.49% | 94,285 |
| Jul 29, 2026 | 15,185.00 | 15,535.00 | 12,985.00 | 14,155.00 | 14,140.00 | -5.00% | 233,642 |
| Jul 28, 2026 | 15,905.00 | 16,045.00 | 14,900.00 | 14,900.00 | 14,884.21 | -12.53% | 12,697 |
| Jul 27, 2026 | 17,050.00 | 17,050.00 | 16,455.00 | 17,035.00 | 17,016.95 | 1.49% | 12,749 |
| Jul 24, 2026 | 17,470.00 | 17,595.00 | 16,615.00 | 16,785.00 | 16,767.21 | -5.54% | 3,671 |
| Jul 23, 2026 | 17,645.00 | 17,895.00 | 17,370.00 | 17,770.00 | 17,751.17 | 3.62% | 8,553 |
| Jul 22, 2026 | 17,860.00 | 18,100.00 | 17,110.00 | 17,150.00 | 17,131.83 | 1.21% | 18,193 |
| Jul 21, 2026 | 16,390.00 | 17,245.00 | 16,185.00 | 16,945.00 | 16,927.04 | 2.98% | 10,093 |
| Jul 20, 2026 | 16,410.00 | 17,145.00 | 16,240.00 | 16,455.00 | 16,437.56 | -3.83% | 13,915 |
| Jul 16, 2026 | 17,580.00 | 17,580.00 | 16,900.00 | 17,110.00 | 17,091.87 | -7.44% | 22,853 |
| Jul 15, 2026 | 18,450.00 | 18,850.00 | 18,275.00 | 18,485.00 | 18,465.41 | 6.45% | 11,568 |
| Jul 14, 2026 | 17,090.00 | 17,600.00 | 16,145.00 | 17,365.00 | 17,346.60 | 1.58% | 35,054 |