KOSEF 10-Year KTB - 148070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	116,660	116,135	116,135	116,660	115,820	11,261
September 25, 2025	116,980	116,690	116,690	117,120	116,645	24,627
September 24, 2025	117,405	117,035	117,035	117,405	116,920	8,740
September 23, 2025	117,220	117,345	117,345	117,450	117,150	11,002
September 22, 2025	117,295	117,200	117,200	117,395	117,040	9,835
September 19, 2025	117,705	117,325	117,325	117,725	117,250	14,557
September 18, 2025	117,510	117,925	117,925	117,925	117,450	9,059
September 17, 2025	117,560	117,650	117,650	117,675	117,460	23,607
September 16, 2025	117,420	117,430	117,430	117,580	117,350	8,541
September 15, 2025	117,175	117,280	117,280	117,330	117,055	25,588
September 12, 2025	117,430	117,345	117,345	117,510	117,280	8,652
September 11, 2025	117,270	117,280	117,280	117,390	117,160	16,016
September 10, 2025	117,125	117,115	117,115	117,215	117,070	39,632
September 09, 2025	117,050	117,190	117,190	117,325	117,050	12,250
September 08, 2025	117,050	116,945	116,945	117,075	116,830	14,528
September 05, 2025	116,790	116,830	116,830	116,875	116,750	13,924
September 04, 2025	116,635	116,530	116,530	116,670	116,400	18,641
September 03, 2025	116,600	116,220	116,220	116,600	116,110	5,577
September 02, 2025	116,810	116,630	116,630	116,850	116,615	8,729
September 01, 2025	116,975	116,820	116,820	117,095	116,780	8,433
August 29, 2025	117,115	117,105	117,105	117,165	116,985	10,227
August 28, 2025	117,090	117,095	117,095	117,270	117,005	8,175
August 27, 2025	116,710	116,975	116,975	116,975	116,710	5,479
August 26, 2025	116,750	116,610	116,610	116,800	116,465	4,263
August 25, 2025	116,825	116,710	116,710	116,890	116,710	37,626
August 22, 2025	116,570	116,560	116,560	116,685	116,510	5,712
August 21, 2025	116,680	116,755	116,755	116,765	116,630	9,546
August 20, 2025	116,470	116,510	116,510	116,605	116,470	18,327
August 19, 2025	116,615	116,470	116,470	116,705	116,395	7,284
August 18, 2025	116,755	116,615	116,615	116,765	116,600	13,028
August 14, 2025	117,095	117,020	117,020	117,180	117,020	14,725
August 13, 2025	116,890	116,800	116,800	116,975	116,650	12,158
August 12, 2025	117,075	116,885	116,885	117,075	116,815	17,351
August 11, 2025	117,145	117,105	117,105	117,200	116,995	5,129
August 08, 2025	117,135	117,145	117,145	117,325	117,125	8,868
August 07, 2025	117,135	117,135	117,135	117,280	117,000	5,998
August 06, 2025	117,055	117,090	117,090	117,385	117,055	30,276
August 05, 2025	117,025	117,150	117,150	117,310	117,015	11,225
August 04, 2025	117,060	117,025	117,025	117,245	116,985	20,025
August 01, 2025	116,685	116,400	116,400	116,760	116,390	7,951
July 31, 2025	116,545	116,855	116,855	116,855	116,545	9,234
July 30, 2025	116,795	116,745	116,745	116,860	116,715	15,003
July 29, 2025	116,470	116,470	116,470	116,675	116,395	10,977
July 28, 2025	116,195	116,460	116,460	116,470	116,070	21,610
July 25, 2025	116,320	116,210	116,210	116,400	116,170	6,249
July 24, 2025	116,365	116,255	116,255	116,480	116,205	6,694
July 23, 2025	116,410	116,365	116,365	116,510	116,225	4,717
July 22, 2025	116,265	116,365	116,365	116,555	116,215	14,467
July 21, 2025	115,920	116,125	116,125	116,135	115,865	310,585
July 18, 2025	115,760	116,030	116,030	116,060	115,710	6,953
July 17, 2025	115,945	115,560	115,560	115,945	115,560	13,198
July 16, 2025	115,710	115,945	115,945	115,945	115,570	24,901
July 15, 2025	116,005	115,995	115,995	116,035	115,735	7,821
July 14, 2025	116,265	115,835	115,835	116,265	115,835	6,728
July 11, 2025	116,395	116,420	116,420	116,645	116,360	7,733
July 10, 2025	116,305	116,445	116,445	116,555	116,305	10,801
July 09, 2025	116,065	115,985	115,985	116,075	115,870	4,941
July 08, 2025	116,130	116,030	116,030	116,250	116,000	5,908
July 07, 2025	116,220	116,155	116,155	116,245	116,075	10,418
July 04, 2025	116,205	116,255	116,255	116,400	116,185	6,530

KOSEF 10-Year KTB (148070.KS) KSC