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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	116,140	116,400	116,400	116,415	116,060	18,934
July 02, 2025	116,695	116,180	116,180	116,760	116,140	13,400
July 01, 2025	116,490	116,740	116,740	116,855	116,435	22,478
June 30, 2025	116,580	116,450	116,450	116,735	116,445	10,491
June 27, 2025	116,785	116,635	116,635	116,960	116,500	9,469
June 26, 2025	116,485	116,680	116,680	116,680	116,415	14,030
June 25, 2025	116,525	116,365	116,365	116,575	116,280	31,563
June 24, 2025	116,180	116,360	116,360	116,475	116,180	16,222
June 23, 2025	115,830	115,890	115,890	116,070	115,605	13,942
June 20, 2025	115,845	115,845	115,845	115,845	115,500	6,745
June 19, 2025	115,745	115,830	115,830	115,920	115,700	10,135
June 18, 2025	116,090	115,725	115,725	116,090	115,725	14,606
June 17, 2025	115,745	115,820	115,820	116,190	115,705	29,800
June 16, 2025	115,665	115,830	115,830	115,900	115,420	7,630
June 13, 2025	116,205	115,825	115,825	116,370	115,695	33,548
June 12, 2025	115,995	115,810	115,810	116,035	115,660	33,717
June 11, 2025	115,790	115,790	115,790	116,045	115,790	8,739
June 10, 2025	115,905	115,850	115,850	115,950	115,615	14,193
June 09, 2025	115,280	116,000	116,000	116,000	115,280	14,586
June 05, 2025	116,180	115,710	115,710	116,180	115,685	21,196
June 04, 2025	116,275	115,640	115,640	116,275	115,500	82,341
June 02, 2025	116,570	116,555	116,555	116,690	116,360	34,194
May 30, 2025	117,290	116,495	116,495	117,290	116,365	36,254
May 29, 2025	117,115	116,840	116,840	117,475	116,805	9,018
May 28, 2025	117,255	117,275	117,275	117,355	117,080	18,531
May 27, 2025	116,915	117,255	117,255	117,255	116,915	7,747
May 26, 2025	116,615	116,755	116,755	117,075	116,615	9,812
May 23, 2025	117,115	116,735	116,735	117,115	116,565	10,038
May 22, 2025	116,360	116,690	116,690	116,690	116,345	13,868

KOSEF 10-Year KTB (148070.KS) KSC