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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	116,910	116,905	116,905	117,175	116,815	16,836
October 16, 2025	117,145	116,820	116,820	117,292	116,820	13,767
October 15, 2025	116,960	117,155	117,155	117,225	116,955	25,819
October 14, 2025	116,625	116,960	116,960	117,030	116,570	19,555
October 13, 2025	116,465	116,645	116,645	116,660	116,350	20,304
October 10, 2025	116,005	116,070	116,070	116,075	115,645	15,743
October 02, 2025	116,305	116,075	116,075	116,355	115,910	13,457
October 01, 2025	116,215	116,140	116,140	116,340	116,045	8,937
September 30, 2025	116,290	116,125	116,125	116,400	115,925	13,607
September 29, 2025	116,245	116,185	116,185	116,335	116,080	10,998
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

KOSEF 10-Year KTB (148070.KS) KSC