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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	108,785	108,825	108,825	108,945	108,565	15,836
January 13, 2026	109,165	108,775	108,775	109,300	108,725	19,065
January 12, 2026	109,285	109,145	109,145	109,445	109,060	27,567
January 09, 2026	109,380	109,150	109,150	109,405	109,090	11,094
January 08, 2026	109,430	109,625	109,625	109,695	109,180	8,316
January 07, 2026	109,110	109,450	109,450	109,450	109,055	19,344
January 06, 2026	108,895	108,985	108,985	109,380	108,780	21,057
January 05, 2026	109,010	108,920	108,920	109,010	108,495	31,412
January 02, 2026	109,125	109,165	109,165	109,485	108,985	35,970
December 30, 2025	109,580	109,180	109,180	109,765	109,180	15,451
December 29, 2025	109,200	109,430	109,430	109,625	109,170	33,500
December 26, 2025	113,010	112,830	109,088	113,015	112,760	21,049
December 24, 2025	112,595	113,130	113,130	113,255	112,585	16,501
December 23, 2025	112,695	112,695	112,695	112,870	112,255	18,364
December 22, 2025	112,765	112,745	112,745	112,890	112,555	12,642
December 19, 2025	113,115	112,695	112,695	113,235	112,640	17,710
December 18, 2025	113,345	113,095	113,095	113,345	112,890	21,786
December 17, 2025	113,355	113,130	113,130	113,505	112,800	34,531
December 16, 2025	113,155	113,515	113,515	113,750	113,045	52,347
December 15, 2025	112,355	113,145	113,145	113,145	112,295	49,903
December 12, 2025	112,255	112,390	112,390	112,565	112,255	10,665
December 11, 2025	112,630	112,215	112,215	112,735	112,205	22,578
December 10, 2025	112,240	112,190	112,190	112,300	111,925	13,315
December 09, 2025	112,800	112,235	112,235	112,800	111,950	8,507
December 08, 2025	112,820	112,650	112,650	113,000	112,650	38,306
December 05, 2025	112,760	112,890	112,890	113,130	112,700	15,602
December 04, 2025	112,885	112,900	112,900	113,035	112,460	20,411
December 03, 2025	112,875	112,570	112,570	112,960	112,420	45,321
December 02, 2025	112,430	112,890	112,890	113,075	112,430	28,970
December 01, 2025	113,040	112,620	112,620	113,125	112,510	10,098
November 28, 2025	113,075	113,035	113,035	113,345	112,410	13,930
November 27, 2025	114,055	113,020	113,020	114,060	112,950	34,542
November 26, 2025	113,825	113,875	113,875	114,100	113,745	33,669
November 25, 2025	113,780	113,680	113,680	113,990	113,565	6,158
November 24, 2025	113,655	113,560	113,560	113,915	113,520	9,082
November 21, 2025	113,445	113,695	113,695	113,705	113,390	11,943
November 20, 2025	113,410	113,160	113,160	113,560	113,155	10,484
November 19, 2025	113,550	113,530	113,530	113,650	113,310	24,446
November 18, 2025	113,125	113,610	113,610	113,740	113,050	21,804
November 17, 2025	112,885	113,290	113,290	113,390	112,845	11,970
November 14, 2025	113,340	113,130	113,130	113,390	112,770	18,962
November 13, 2025	113,575	113,635	113,635	113,950	113,445	19,237
November 12, 2025	114,200	113,145	113,145	114,200	113,145	16,961
November 11, 2025	114,010	114,065	114,065	114,300	113,885	18,871
November 10, 2025	113,930	113,910	113,910	114,230	113,645	48,331
November 07, 2025	114,410	113,775	113,775	114,440	113,775	40,171
November 06, 2025	114,605	114,330	114,330	114,690	114,165	15,945
November 05, 2025	115,185	114,985	114,985	115,380	114,930	25,792
November 04, 2025	114,850	115,265	115,265	115,265	114,505	29,054
November 03, 2025	115,405	115,180	115,180	115,475	115,160	20,574
October 31, 2025	115,435	115,405	115,405	115,505	115,140	79,713
October 30, 2025	115,745	115,465	115,465	115,795	115,445	60,772
October 29, 2025	116,360	116,030	116,030	116,360	115,955	13,063
October 28, 2025	116,285	116,540	116,540	116,540	116,200	15,749
October 27, 2025	116,600	116,285	116,285	116,600	116,285	16,585
October 24, 2025	116,680	116,740	116,740	116,830	116,540	10,250
October 23, 2025	117,215	116,655	116,655	117,255	116,655	18,958
October 22, 2025	116,765	117,090	117,090	117,090	116,745	10,544
October 21, 2025	117,050	116,720	116,720	117,050	116,685	10,714
October 20, 2025	116,755	116,880	116,880	117,000	116,750	13,929

KOSEF 10-Year KTB (148070.KS) KSC