KOSEF Blue Chip (KRX:104520)
South Korea · Delayed Price · Currency is KRW 14,415
-165 (-1.13%)
At close: Sep 23, 2026
KRX:104520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,670.00 | 14,670.00 | 14,555.00 | 14,580.00 | 14,580.00 | 0.07% | 120 |
| Sep 21, 2026 | 14,735.00 | 14,735.00 | 14,515.00 | 14,570.00 | 14,570.00 | 0.07% | 57 |
| Sep 18, 2026 | 14,790.00 | 14,790.00 | 14,560.00 | 14,560.00 | 14,560.00 | -0.10% | 54 |
| Sep 17, 2026 | 14,475.00 | 14,680.00 | 14,475.00 | 14,575.00 | 14,575.00 | 0.80% | 51 |
| Sep 16, 2026 | 14,645.00 | 14,645.00 | 14,440.00 | 14,460.00 | 14,460.00 | -1.53% | 1,051 |
| Sep 15, 2026 | 14,800.00 | 14,805.00 | 14,655.00 | 14,685.00 | 14,685.00 | -1.04% | 52 |
| Sep 14, 2026 | 14,580.00 | 14,925.00 | 14,580.00 | 14,840.00 | 14,840.00 | -0.47% | 94 |
| Sep 11, 2026 | 14,685.00 | 14,910.00 | 14,685.00 | 14,910.00 | 14,910.00 | -0.37% | 238 |
| Sep 10, 2026 | 14,995.00 | 15,045.00 | 14,765.00 | 14,965.00 | 14,965.00 | -0.20% | 790 |
| Sep 9, 2026 | 15,045.00 | 15,045.00 | 14,850.00 | 14,995.00 | 14,995.00 | 0.23% | 96 |
| Sep 8, 2026 | 15,400.00 | 15,400.00 | 14,960.00 | 14,960.00 | 14,960.00 | -0.40% | 55 |
| Sep 7, 2026 | 15,055.00 | 15,120.00 | 14,955.00 | 15,020.00 | 15,020.00 | 0.74% | 132 |
| Sep 4, 2026 | 15,065.00 | 15,065.00 | 14,910.00 | 14,910.00 | 14,910.00 | -0.07% | 196 |
| Sep 3, 2026 | 14,815.00 | 15,070.00 | 14,650.00 | 14,920.00 | 14,920.00 | 1.95% | 132 |
| Sep 2, 2026 | 14,915.00 | 14,980.00 | 14,635.00 | 14,635.00 | 14,635.00 | -3.59% | 70 |
| Sep 1, 2026 | 15,230.00 | 15,325.00 | 15,120.00 | 15,180.00 | 15,180.00 | -0.23% | 638 |
| Aug 31, 2026 | 14,985.00 | 15,215.00 | 14,840.00 | 15,215.00 | 15,215.00 | -0.43% | 2,815 |
| Aug 28, 2026 | 15,130.00 | 15,280.00 | 15,095.00 | 15,280.00 | 15,280.00 | 0.99% | 52 |
| Aug 27, 2026 | 15,375.00 | 15,375.00 | 15,095.00 | 15,130.00 | 15,130.00 | 0.10% | 132 |
| Aug 26, 2026 | 14,985.00 | 15,165.00 | 14,985.00 | 15,115.00 | 15,115.00 | 1.10% | 435 |
| Aug 25, 2026 | 14,955.00 | 15,050.00 | 14,645.00 | 14,950.00 | 14,950.00 | 0.27% | 246 |
| Aug 24, 2026 | 14,880.00 | 15,000.00 | 14,830.00 | 14,910.00 | 14,910.00 | 1.50% | 171 |
| Aug 21, 2026 | 14,770.00 | 14,810.00 | 14,575.00 | 14,690.00 | 14,690.00 | -0.54% | 165 |
| Aug 20, 2026 | 14,780.00 | 15,060.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.03% | 414 |
| Aug 19, 2026 | 14,845.00 | 14,845.00 | 14,525.00 | 14,765.00 | 14,765.00 | -1.89% | 64 |
| Aug 18, 2026 | 15,250.00 | 15,360.00 | 14,965.00 | 15,050.00 | 15,050.00 | -1.31% | 187 |
| Aug 14, 2026 | 15,205.00 | 15,305.00 | 15,125.00 | 15,250.00 | 15,250.00 | 1.84% | 318 |
| Aug 13, 2026 | 15,170.00 | 15,200.00 | 14,940.00 | 14,975.00 | 14,975.00 | 0.27% | 166 |
| Aug 12, 2026 | 15,085.00 | 15,105.00 | 14,935.00 | 14,935.00 | 14,935.00 | 0.34% | 101 |
| Aug 11, 2026 | 14,850.00 | 15,000.00 | 14,820.00 | 14,885.00 | 14,885.00 | 0.34% | 299 |
| Aug 10, 2026 | 14,815.00 | 14,940.00 | 14,690.00 | 14,835.00 | 14,835.00 | 0.03% | 347 |
| Aug 7, 2026 | 14,615.00 | 14,830.00 | 14,600.00 | 14,830.00 | 14,830.00 | 1.99% | 357 |
| Aug 6, 2026 | 14,430.00 | 14,595.00 | 14,360.00 | 14,540.00 | 14,540.00 | -0.34% | 83 |
| Aug 5, 2026 | 14,395.00 | 14,620.00 | 14,395.00 | 14,590.00 | 14,590.00 | 1.60% | 7,428 |
| Aug 4, 2026 | 13,970.00 | 14,360.00 | 13,950.00 | 14,360.00 | 14,360.00 | 3.76% | 69 |
| Aug 3, 2026 | 13,880.00 | 14,020.00 | 13,775.00 | 13,840.00 | 13,840.00 | -2.29% | 4,062 |
| Jul 31, 2026 | 13,480.00 | 14,165.00 | 13,480.00 | 14,165.00 | 14,165.00 | 5.08% | 201 |
| Jul 30, 2026 | 13,300.00 | 13,930.00 | 13,300.00 | 13,480.00 | 13,480.00 | 1.35% | 189 |
| Jul 29, 2026 | 13,790.00 | 14,040.00 | 12,985.00 | 13,320.00 | 13,300.00 | -3.37% | 1,339 |
| Jul 28, 2026 | 14,125.00 | 14,210.00 | 13,640.00 | 13,785.00 | 13,764.30 | -6.48% | 625 |
| Jul 27, 2026 | 14,735.00 | 14,845.00 | 14,545.00 | 14,740.00 | 14,717.87 | 0.89% | 372 |
| Jul 24, 2026 | 14,860.00 | 14,900.00 | 14,535.00 | 14,610.00 | 14,588.06 | -1.55% | 123 |
| Jul 23, 2026 | 14,485.00 | 14,915.00 | 14,425.00 | 14,840.00 | 14,817.72 | 3.81% | 5,769 |
| Jul 22, 2026 | 14,550.00 | 14,665.00 | 14,285.00 | 14,295.00 | 14,273.54 | 0.63% | 350 |
| Jul 21, 2026 | 13,970.00 | 14,295.00 | 13,765.00 | 14,205.00 | 14,183.67 | 1.65% | 5,241 |
| Jul 20, 2026 | 14,445.00 | 14,445.00 | 13,885.00 | 13,975.00 | 13,954.02 | -3.72% | 253 |
| Jul 16, 2026 | 14,805.00 | 14,810.00 | 14,340.00 | 14,515.00 | 14,493.21 | -0.79% | 2,906 |
| Jul 15, 2026 | 14,540.00 | 14,845.00 | 14,540.00 | 14,630.00 | 14,608.03 | 3.72% | 39,633 |
| Jul 14, 2026 | 14,480.00 | 14,480.00 | 13,895.00 | 14,105.00 | 14,083.82 | -1.40% | 238 |
| Jul 13, 2026 | 14,690.00 | 15,100.00 | 14,245.00 | 14,305.00 | 14,283.52 | -2.82% | 161 |