KOSEF 100 (KRX:153270)
South Korea · Delayed Price · Currency is KRW 86,810
+925 (1.08%)
Sep 23, 2026, 3:30 PM KST
KRX:153270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 87,725.00 | 87,725.00 | 86,355.00 | 86,810.00 | - | 1.08% | 1,578 |
| Sep 22, 2026 | 87,495.00 | 88,035.00 | 85,690.00 | 85,885.00 | 85,885.00 | 0.06% | 1,317 |
| Sep 21, 2026 | 85,690.00 | 86,185.00 | 85,210.00 | 85,835.00 | 85,835.00 | 2.25% | 3,162 |
| Sep 18, 2026 | 84,500.00 | 84,590.00 | 83,550.00 | 83,950.00 | 83,950.00 | 2.20% | 2,597 |
| Sep 17, 2026 | 83,287.00 | 83,287.00 | 81,860.00 | 82,140.00 | 82,140.00 | -0.23% | 652 |
| Sep 16, 2026 | 80,570.00 | 82,330.00 | 80,570.00 | 82,330.00 | 82,330.00 | 2.21% | 387 |
| Sep 15, 2026 | 81,490.00 | 81,990.00 | 80,330.00 | 80,550.00 | 80,550.00 | -1.20% | 774 |
| Sep 14, 2026 | 82,020.00 | 82,625.00 | 81,080.00 | 81,530.00 | 81,530.00 | -3.21% | 1,527 |
| Sep 11, 2026 | 83,650.00 | 84,795.00 | 83,465.00 | 84,230.00 | 84,230.00 | -2.53% | 1,214 |
| Sep 10, 2026 | 86,500.00 | 86,700.00 | 84,555.00 | 86,420.00 | 86,420.00 | 0.20% | 2,475 |
| Sep 9, 2026 | 84,790.00 | 87,150.00 | 84,790.00 | 86,245.00 | 86,245.00 | 1.49% | 1,289 |
| Sep 8, 2026 | 86,730.00 | 87,950.00 | 84,980.00 | 84,980.00 | 84,980.00 | -0.46% | 3,016 |
| Sep 7, 2026 | 83,915.00 | 85,540.00 | 83,915.00 | 85,370.00 | 85,370.00 | 4.58% | 7,804 |
| Sep 4, 2026 | 81,145.00 | 82,230.00 | 80,760.00 | 81,635.00 | 81,635.00 | 2.16% | 3,806 |
| Sep 3, 2026 | 81,115.00 | 81,305.00 | 78,280.00 | 79,910.00 | 79,910.00 | 0.41% | 1,535 |
| Sep 2, 2026 | 80,190.00 | 83,380.00 | 79,585.00 | 79,585.00 | 79,585.00 | -4.55% | 2,236 |
| Sep 1, 2026 | 81,800.00 | 83,660.00 | 81,800.00 | 83,380.00 | 83,380.00 | 0.75% | 1,597 |
| Aug 31, 2026 | 80,020.00 | 82,770.00 | 79,280.00 | 82,760.00 | 82,760.00 | 0.16% | 3,206 |
| Aug 28, 2026 | 83,920.00 | 84,025.00 | 82,440.00 | 82,630.00 | 82,630.00 | -2.20% | 1,081 |
| Aug 27, 2026 | 86,115.00 | 86,115.00 | 83,430.00 | 84,490.00 | 84,490.00 | 1.34% | 1,458 |
| Aug 26, 2026 | 82,000.00 | 84,080.00 | 81,950.00 | 83,370.00 | 83,370.00 | 1.73% | 1,760 |
| Aug 25, 2026 | 88,400.00 | 88,400.00 | 78,090.00 | 81,950.00 | 81,950.00 | 0.05% | 3,795 |
| Aug 24, 2026 | 84,670.00 | 84,670.00 | 81,360.00 | 81,910.00 | 81,910.00 | -3.28% | 4,037 |
| Aug 21, 2026 | 82,225.00 | 85,400.00 | 82,225.00 | 84,685.00 | 84,685.00 | 1.15% | 4,095 |
| Aug 20, 2026 | 78,650.00 | 84,495.00 | 78,650.00 | 83,720.00 | 83,720.00 | 6.62% | 7,709 |
| Aug 19, 2026 | 79,665.00 | 80,035.00 | 77,780.00 | 78,520.00 | 78,520.00 | -6.07% | 6,270 |
| Aug 18, 2026 | 86,850.00 | 88,560.00 | 82,980.00 | 83,595.00 | 83,595.00 | -1.47% | 3,762 |
| Aug 14, 2026 | 85,100.00 | 86,090.00 | 83,590.00 | 84,845.00 | 84,845.00 | 2.39% | 4,945 |
| Aug 13, 2026 | 82,985.00 | 84,000.00 | 82,080.00 | 82,865.00 | 82,865.00 | 3.72% | 5,639 |
| Aug 12, 2026 | 78,125.00 | 81,000.00 | 77,675.00 | 79,890.00 | 79,890.00 | 4.14% | 3,315 |
| Aug 11, 2026 | 76,090.00 | 77,325.00 | 74,820.00 | 76,715.00 | 76,715.00 | 0.82% | 1,902 |
| Aug 10, 2026 | 75,740.00 | 77,520.00 | 75,210.00 | 76,090.00 | 76,090.00 | 0.87% | 1,617 |
| Aug 7, 2026 | 77,715.00 | 77,715.00 | 74,815.00 | 75,430.00 | 75,430.00 | -0.90% | 2,788 |
| Aug 6, 2026 | 79,545.00 | 79,850.00 | 75,915.00 | 76,115.00 | 76,115.00 | -5.93% | 3,867 |
| Aug 5, 2026 | 82,290.00 | 82,290.00 | 79,890.00 | 80,910.00 | 80,910.00 | 4.33% | 4,853 |
| Aug 4, 2026 | 78,155.00 | 78,340.00 | 74,105.00 | 77,550.00 | 77,550.00 | 1.84% | 3,994 |
| Aug 3, 2026 | 78,790.00 | 78,790.00 | 76,000.00 | 76,150.00 | 76,150.00 | -7.13% | 7,490 |
| Jul 31, 2026 | 69,490.00 | 82,000.00 | 69,490.00 | 82,000.00 | 82,000.00 | 20.11% | 11,480 |
| Jul 30, 2026 | 68,370.00 | 73,000.00 | 67,700.00 | 68,270.00 | 68,270.00 | -1.46% | 7,039 |
| Jul 29, 2026 | 74,485.00 | 76,345.00 | 63,930.00 | 69,400.00 | 69,280.00 | -5.02% | 14,247 |
| Jul 28, 2026 | 78,245.00 | 78,295.00 | 73,070.00 | 73,070.00 | 72,943.65 | -12.28% | 16,514 |
| Jul 27, 2026 | 84,305.00 | 84,305.00 | 80,895.00 | 83,300.00 | 83,155.97 | 1.07% | 2,079 |
| Jul 24, 2026 | 87,075.00 | 87,075.00 | 81,860.00 | 82,415.00 | 82,272.50 | -6.23% | 4,697 |
| Jul 23, 2026 | 86,840.00 | 88,000.00 | 85,415.00 | 87,895.00 | 87,743.02 | 4.26% | 3,993 |
| Jul 22, 2026 | 88,755.00 | 89,000.00 | 84,135.00 | 84,300.00 | 84,154.24 | 1.10% | 3,059 |
| Jul 21, 2026 | 80,645.00 | 84,725.00 | 79,500.00 | 83,385.00 | 83,240.82 | 3.88% | 1,390 |
| Jul 20, 2026 | 80,900.00 | 84,350.00 | 80,040.00 | 80,270.00 | 80,131.20 | -4.53% | 5,674 |
| Jul 16, 2026 | 85,850.00 | 86,260.00 | 83,000.00 | 84,075.00 | 83,929.63 | -7.40% | 8,280 |
| Jul 15, 2026 | 90,350.00 | 92,850.00 | 89,875.00 | 90,790.00 | 90,633.01 | 6.81% | 4,645 |
| Jul 14, 2026 | 83,280.00 | 86,205.00 | 79,260.00 | 85,000.00 | 84,853.03 | 1.31% | 13,993 |