KOSEF High Dividend (KRX:104530)
South Korea · Delayed Price · Currency is KRW 17,040
-55 (-0.32%)
At close: Sep 23, 2026
KRX:104530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,110.00 | 17,185.00 | 17,010.00 | 17,015.00 | - | -0.47% | 9,150 |
| Sep 22, 2026 | 17,185.00 | 17,225.00 | 17,050.00 | 17,095.00 | 17,095.00 | -0.52% | 8,880 |
| Sep 21, 2026 | 17,080.00 | 17,220.00 | 17,080.00 | 17,185.00 | 17,185.00 | 0.82% | 4,940 |
| Sep 18, 2026 | 17,265.00 | 17,300.00 | 17,045.00 | 17,045.00 | 17,045.00 | -1.27% | 9,144 |
| Sep 17, 2026 | 17,200.00 | 17,335.00 | 17,175.00 | 17,265.00 | 17,265.00 | 0.38% | 2,921 |
| Sep 16, 2026 | 17,450.00 | 17,450.00 | 17,110.00 | 17,200.00 | 17,200.00 | -1.46% | 12,821 |
| Sep 15, 2026 | 17,530.00 | 17,560.00 | 17,370.00 | 17,455.00 | 17,455.00 | -0.82% | 5,893 |
| Sep 14, 2026 | 17,535.00 | 17,650.00 | 17,385.00 | 17,600.00 | 17,600.00 | 0.40% | 12,794 |
| Sep 11, 2026 | 17,595.00 | 17,755.00 | 17,560.00 | 17,610.00 | 17,530.00 | -0.48% | 17,690 |
| Sep 10, 2026 | 17,600.00 | 17,720.00 | 17,485.00 | 17,695.00 | 17,614.61 | 0.20% | 15,942 |
| Sep 9, 2026 | 17,700.00 | 17,730.00 | 17,575.00 | 17,660.00 | 17,579.77 | -0.23% | 13,489 |
| Sep 8, 2026 | 17,770.00 | 17,910.00 | 17,700.00 | 17,700.00 | 17,619.59 | -0.17% | 11,751 |
| Sep 7, 2026 | 17,740.00 | 17,785.00 | 17,680.00 | 17,730.00 | 17,649.45 | 0.17% | 14,565 |
| Sep 4, 2026 | 17,775.00 | 17,845.00 | 17,680.00 | 17,700.00 | 17,619.59 | 0.43% | 9,946 |
| Sep 3, 2026 | 17,605.00 | 17,840.00 | 17,500.00 | 17,625.00 | 17,544.93 | 0.14% | 9,591 |
| Sep 2, 2026 | 17,730.00 | 17,745.00 | 17,515.00 | 17,600.00 | 17,520.05 | -1.01% | 8,913 |
| Sep 1, 2026 | 17,770.00 | 17,960.00 | 17,715.00 | 17,780.00 | 17,699.23 | -0.14% | 6,821 |
| Aug 31, 2026 | 17,820.00 | 17,825.00 | 17,575.00 | 17,805.00 | 17,724.11 | -0.08% | 7,185 |
| Aug 28, 2026 | 17,545.00 | 17,875.00 | 17,495.00 | 17,820.00 | 17,739.05 | 1.51% | 5,152 |
| Aug 27, 2026 | 17,800.00 | 17,840.00 | 17,510.00 | 17,555.00 | 17,475.25 | -1.10% | 5,894 |
| Aug 26, 2026 | 17,480.00 | 17,755.00 | 17,480.00 | 17,750.00 | 17,669.36 | 1.54% | 3,151 |
| Aug 25, 2026 | 17,375.00 | 17,515.00 | 17,125.00 | 17,480.00 | 17,400.59 | 0.32% | 5,988 |
| Aug 24, 2026 | 17,230.00 | 17,425.00 | 17,125.00 | 17,425.00 | 17,345.84 | 1.13% | 3,499 |
| Aug 21, 2026 | 17,255.00 | 17,255.00 | 17,050.00 | 17,230.00 | 17,151.73 | -0.72% | 3,263 |
| Aug 20, 2026 | 17,465.00 | 17,495.00 | 17,240.00 | 17,355.00 | 17,276.16 | -0.63% | 9,625 |
| Aug 19, 2026 | 17,610.00 | 17,610.00 | 17,145.00 | 17,465.00 | 17,385.66 | -0.71% | 23,051 |
| Aug 18, 2026 | 17,975.00 | 17,975.00 | 17,460.00 | 17,590.00 | 17,510.09 | -2.14% | 11,418 |
| Aug 14, 2026 | 17,555.00 | 17,990.00 | 17,555.00 | 17,975.00 | 17,893.34 | 2.36% | 13,811 |
| Aug 13, 2026 | 17,740.00 | 17,795.00 | 17,515.00 | 17,560.00 | 17,480.23 | -0.57% | 8,682 |
| Aug 12, 2026 | 17,985.00 | 18,005.00 | 17,650.00 | 17,740.00 | 17,579.77 | -0.92% | 14,615 |
| Aug 11, 2026 | 17,885.00 | 18,000.00 | 17,730.00 | 17,905.00 | 17,743.28 | 0.08% | 18,515 |
| Aug 10, 2026 | 17,895.00 | 17,895.00 | 17,600.00 | 17,890.00 | 17,728.42 | 0.34% | 16,051 |
| Aug 7, 2026 | 17,705.00 | 17,840.00 | 17,660.00 | 17,830.00 | 17,668.96 | 0.71% | 5,675 |
| Aug 6, 2026 | 17,485.00 | 17,725.00 | 17,480.00 | 17,705.00 | 17,545.09 | 1.26% | 5,934 |
| Aug 5, 2026 | 17,325.00 | 17,630.00 | 17,325.00 | 17,485.00 | 17,327.08 | 0.92% | 3,502 |
| Aug 4, 2026 | 16,990.00 | 17,325.00 | 16,990.00 | 17,325.00 | 17,168.52 | 1.97% | 6,534 |
| Aug 3, 2026 | 17,260.00 | 17,310.00 | 16,860.00 | 16,990.00 | 16,836.55 | -2.22% | 6,829 |
| Jul 31, 2026 | 17,425.00 | 17,425.00 | 16,890.00 | 17,375.00 | 17,218.07 | 2.78% | 5,927 |
| Jul 30, 2026 | 16,740.00 | 17,290.00 | 16,740.00 | 16,905.00 | 16,752.31 | 0.99% | 14,308 |
| Jul 29, 2026 | 17,025.00 | 17,400.00 | 16,050.00 | 16,740.00 | 16,588.80 | -1.59% | 18,315 |
| Jul 28, 2026 | 17,410.00 | 17,565.00 | 16,885.00 | 17,010.00 | 16,856.37 | -3.93% | 12,568 |
| Jul 27, 2026 | 17,790.00 | 17,900.00 | 17,630.00 | 17,705.00 | 17,545.09 | -0.14% | 7,613 |
| Jul 24, 2026 | 17,585.00 | 17,850.00 | 17,565.00 | 17,730.00 | 17,569.86 | 0.57% | 9,936 |
| Jul 23, 2026 | 17,065.00 | 17,665.00 | 17,065.00 | 17,630.00 | 17,470.77 | 3.77% | 13,557 |
| Jul 22, 2026 | 17,150.00 | 17,450.00 | 16,990.00 | 16,990.00 | 16,836.55 | -0.70% | 7,016 |
| Jul 21, 2026 | 17,000.00 | 17,175.00 | 16,915.00 | 17,110.00 | 16,955.46 | 0.65% | 6,760 |
| Jul 20, 2026 | 17,275.00 | 17,340.00 | 17,000.00 | 17,000.00 | 16,846.46 | -1.56% | 10,381 |
| Jul 16, 2026 | 17,345.00 | 17,495.00 | 17,200.00 | 17,270.00 | 17,114.02 | -0.43% | 10,185 |
| Jul 15, 2026 | 17,295.00 | 17,515.00 | 17,295.00 | 17,345.00 | 17,188.34 | 0.99% | 12,792 |
| Jul 14, 2026 | 17,580.00 | 17,605.00 | 17,070.00 | 17,175.00 | 17,019.88 | -1.07% | 21,770 |