KOSEF MSB (KRX:122260)
South Korea · Delayed Price · Currency is KRW 104,240
+15 (0.01%)
At close: Sep 23, 2026
KRX:122260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 104,225.00 | 104,245.00 | 104,220.00 | 104,240.00 | - | 0.01% | 1,135 |
| Sep 22, 2026 | 104,225.00 | 104,250.00 | 104,225.00 | 104,225.00 | 104,225.00 | 0.02% | 387 |
| Sep 21, 2026 | 104,205.00 | 104,205.00 | 104,200.00 | 104,200.00 | 104,200.00 | -0.04% | 3 |
| Sep 18, 2026 | 104,225.00 | 104,240.00 | 104,215.00 | 104,240.00 | 104,240.00 | 0.02% | 11,505 |
| Sep 17, 2026 | 104,230.00 | 104,230.00 | 104,200.00 | 104,220.00 | 104,220.00 | 0.01% | 5,263 |
| Sep 16, 2026 | 104,215.00 | 104,215.00 | 104,200.00 | 104,210.00 | 104,210.00 | - | 7,305 |
| Sep 15, 2026 | 104,220.00 | 104,220.00 | 104,210.00 | 104,210.00 | 104,210.00 | - | 2,062 |
| Sep 14, 2026 | 104,215.00 | 104,215.00 | 104,210.00 | 104,210.00 | 104,210.00 | -0.02% | 8,030 |
| Sep 11, 2026 | 104,240.00 | 104,245.00 | 104,230.00 | 104,235.00 | 104,235.00 | -0.01% | 4,079 |
| Sep 10, 2026 | 104,250.00 | 104,255.00 | 104,250.00 | 104,250.00 | 104,250.00 | 0.02% | 2,013 |
| Sep 9, 2026 | 104,230.00 | 104,235.00 | 104,225.00 | 104,225.00 | 104,225.00 | - | 87 |
| Sep 8, 2026 | 104,230.00 | 104,230.00 | 104,230.00 | 104,230.00 | 104,230.00 | - | 2 |
| Sep 7, 2026 | 104,240.00 | 104,240.00 | 104,220.00 | 104,225.00 | 104,225.00 | - | 46 |
| Sep 4, 2026 | 104,215.00 | 104,225.00 | 104,205.00 | 104,225.00 | 104,225.00 | 0.05% | 39 |
| Sep 3, 2026 | 104,195.00 | 104,195.00 | 104,170.00 | 104,175.00 | 104,175.00 | 0.01% | 76,727 |
| Sep 2, 2026 | 104,155.00 | 104,165.00 | 104,150.00 | 104,165.00 | 104,165.00 | - | 755 |
| Sep 1, 2026 | 104,165.00 | 104,170.00 | 104,150.00 | 104,160.00 | 104,160.00 | - | 4,648 |
| Aug 31, 2026 | 104,180.00 | 104,180.00 | 104,165.00 | 104,165.00 | 104,165.00 | -0.01% | 744 |
| Aug 28, 2026 | 104,170.00 | 104,180.00 | 104,165.00 | 104,175.00 | 104,175.00 | 0.03% | 99 |
| Aug 27, 2026 | 104,150.00 | 104,155.00 | 104,120.00 | 104,145.00 | 104,145.00 | 0.01% | 3,061 |
| Aug 26, 2026 | 104,135.00 | 104,135.00 | 104,120.00 | 104,130.00 | 104,130.00 | 0.01% | 169 |
| Aug 25, 2026 | 104,100.00 | 104,130.00 | 104,100.00 | 104,120.00 | 104,120.00 | 0.03% | 8,135 |
| Aug 24, 2026 | 104,090.00 | 104,090.00 | 104,090.00 | 104,090.00 | 104,090.00 | -0.01% | 15 |
| Aug 21, 2026 | 104,095.00 | 104,115.00 | 104,095.00 | 104,100.00 | 104,100.00 | -0.02% | 25 |
| Aug 20, 2026 | 104,120.00 | 104,120.00 | 104,120.00 | 104,120.00 | 104,120.00 | 0.02% | 3 |
| Aug 19, 2026 | 104,095.00 | 104,095.00 | 104,095.00 | 104,095.00 | 104,095.00 | - | 17 |
| Aug 18, 2026 | 104,090.00 | 104,095.00 | 104,075.00 | 104,095.00 | 104,095.00 | - | 6,345 |
| Aug 14, 2026 | 104,105.00 | 104,110.00 | 104,095.00 | 104,100.00 | 104,100.00 | - | 4,206 |
| Aug 13, 2026 | 104,095.00 | 104,105.00 | 104,085.00 | 104,100.00 | 104,100.00 | 0.04% | 4,598 |
| Aug 12, 2026 | 104,055.00 | 104,060.00 | 104,040.00 | 104,060.00 | 104,060.00 | - | 3,115 |
| Aug 11, 2026 | 104,050.00 | 104,055.00 | 104,050.00 | 104,055.00 | 104,055.00 | -0.01% | 516 |
| Aug 10, 2026 | 104,070.00 | 104,070.00 | 104,055.00 | 104,070.00 | 104,070.00 | 0.02% | 31 |
| Aug 7, 2026 | 104,060.00 | 104,070.00 | 104,045.00 | 104,050.00 | 104,050.00 | -0.01% | 77 |
| Aug 6, 2026 | 104,060.00 | 104,065.00 | 104,060.00 | 104,065.00 | 104,065.00 | 0.03% | 190 |
| Aug 5, 2026 | 104,035.00 | 104,035.00 | 104,035.00 | 104,035.00 | 104,035.00 | 0.03% | 1,006 |
| Aug 4, 2026 | 103,990.00 | 104,005.00 | 103,990.00 | 104,005.00 | 104,005.00 | 0.03% | 1,062 |
| Aug 3, 2026 | 103,970.00 | 103,985.00 | 103,970.00 | 103,970.00 | 103,970.00 | 0.01% | 63 |
| Jul 31, 2026 | 103,960.00 | 103,960.00 | 103,960.00 | 103,960.00 | 103,960.00 | 0.02% | 1 |
| Jul 30, 2026 | 103,945.00 | 103,945.00 | 103,940.00 | 103,940.00 | 103,940.00 | 0.01% | 132 |
| Jul 29, 2026 | 103,905.00 | 103,930.00 | 103,905.00 | 103,930.00 | 103,930.00 | 0.02% | 308 |
| Jul 28, 2026 | 103,890.00 | 103,905.00 | 103,890.00 | 103,905.00 | 103,905.00 | 0.02% | 121 |
| Jul 27, 2026 | 103,880.00 | 103,880.00 | 103,880.00 | 103,880.00 | 103,880.00 | 0.03% | 1 |
| Jul 24, 2026 | 103,860.00 | 103,865.00 | 103,845.00 | 103,845.00 | 103,845.00 | - | 95 |
| Jul 23, 2026 | 103,855.00 | 103,855.00 | 103,850.00 | 103,850.00 | 103,850.00 | 0.01% | 10 |
| Jul 22, 2026 | 103,840.00 | 103,840.00 | 103,840.00 | 103,840.00 | 103,840.00 | - | 25 |
| Jul 21, 2026 | 103,830.00 | 103,835.00 | 103,830.00 | 103,835.00 | 103,835.00 | - | 82 |
| Jul 20, 2026 | 103,820.00 | 103,840.00 | 103,820.00 | 103,835.00 | 103,835.00 | 0.02% | 19 |
| Jul 16, 2026 | 103,810.00 | 103,825.00 | 103,810.00 | 103,815.00 | 103,815.00 | 0.03% | 15 |
| Jul 15, 2026 | 103,780.00 | 103,780.00 | 103,780.00 | 103,780.00 | 103,780.00 | 0.02% | 15 |
| Jul 14, 2026 | 103,770.00 | 103,770.00 | 103,755.00 | 103,755.00 | 103,755.00 | -0.03% | 108 |