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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108,325	108,565	108,565	108,665	108,305	15,020
February 19, 2026	108,380	108,250	108,250	108,625	108,250	27,261
February 13, 2026	108,190	108,290	108,290	108,435	108,055	109,477
February 12, 2026	107,575	107,895	107,895	108,230	107,465	31,788
February 11, 2026	107,340	107,615	107,615	107,815	107,310	27,679
February 10, 2026	106,745	107,245	107,245	107,290	106,730	80,828
February 09, 2026	106,695	106,620	106,620	106,910	106,350	71,417
February 06, 2026	107,540	107,015	107,015	107,600	107,015	86,512
February 05, 2026	106,930	107,185	107,185	107,255	106,920	80,990
February 04, 2026	107,270	106,990	106,990	107,270	106,775	38,168
February 03, 2026	107,285	107,250	107,250	107,395	107,005	64,649
February 02, 2026	107,345	107,650	107,650	107,750	107,060	104,764
January 30, 2026	107,950	107,535	107,535	108,020	107,535	26,954
January 29, 2026	108,210	107,970	107,970	108,210	107,715	70,218
January 28, 2026	108,120	108,315	108,315	108,370	108,090	51,690
January 27, 2026	108,205	108,170	108,170	108,295	107,960	148,031
January 26, 2026	108,105	108,120	108,120	108,350	107,905	13,091
January 23, 2026	107,875	107,560	107,560	107,875	107,550	12,486
January 22, 2026	107,850	107,835	107,835	107,940	107,560	25,302
January 21, 2026	107,290	107,490	107,490	107,615	107,202	55,096
January 20, 2026	107,790	107,030	107,030	107,950	107,030	23,327
January 19, 2026	108,160	107,785	107,785	108,370	107,780	41,670
January 16, 2026	108,215	108,350	108,350	108,435	108,050	44,853
January 15, 2026	109,090	108,070	108,070	109,190	108,050	27,676
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

KOSEF 10-Year KTB (148070.KS) KSC