Kodex 10Y F-LKTB - 152380.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	70,900	70,590	70,590	70,900	70,390	3,233
September 25, 2025	71,095	70,935	70,935	71,200	70,900	10,348
September 24, 2025	71,375	71,155	71,155	71,375	71,110	2,872
September 23, 2025	71,280	71,330	71,330	71,415	71,250	4,398
September 22, 2025	71,330	71,240	71,240	71,370	71,170	3,336
September 19, 2025	71,575	71,365	71,365	71,575	71,315	2,749
September 18, 2025	71,435	71,705	71,705	71,705	71,410	704,112
September 17, 2025	71,490	71,540	71,540	71,540	71,395	2,019
September 16, 2025	71,395	71,375	71,375	71,500	71,375	1,928
September 15, 2025	71,195	71,320	71,320	71,340	71,165	4,184
September 12, 2025	71,355	71,285	71,285	71,415	71,265	1,684
September 11, 2025	71,235	71,240	71,240	71,320	71,185	5,038
September 10, 2025	71,160	71,130	71,130	71,220	71,130	10,152
September 09, 2025	71,085	71,220	71,220	71,280	71,085	9,086
September 08, 2025	71,080	71,000	71,000	71,115	70,960	12,736
September 05, 2025	70,900	70,950	70,950	70,965	70,900	10,776
September 04, 2025	70,865	70,760	70,760	70,865	70,730	13,285
September 03, 2025	70,850	70,630	70,630	70,850	70,545	6,202
September 02, 2025	70,965	70,890	70,890	71,000	70,870	1,462
September 01, 2025	71,085	71,000	71,000	71,150	70,975	1,057
August 29, 2025	71,160	71,185	71,185	71,185	71,120	735
August 28, 2025	71,125	71,160	71,160	71,270	71,110	651
August 27, 2025	70,915	71,080	71,080	71,080	70,915	1,438
August 26, 2025	70,900	70,840	70,840	70,930	70,775	1,579
August 25, 2025	70,960	70,875	70,875	70,985	70,875	776
August 22, 2025	70,800	70,790	70,790	70,855	70,775	372
August 21, 2025	70,880	70,880	70,880	70,880	70,830	817
August 20, 2025	70,785	70,770	70,770	70,830	70,745	17,043
August 19, 2025	70,860	70,715	70,715	70,875	70,715	5,672
August 18, 2025	70,935	70,875	70,875	70,935	70,855	2,416
August 14, 2025	71,130	71,125	71,125	71,180	71,110	52,292
August 13, 2025	71,025	70,975	70,975	71,065	70,905	1,722
August 12, 2025	71,135	71,055	71,055	71,135	71,015	1,330
August 11, 2025	71,185	71,195	71,195	71,195	71,130	737
August 08, 2025	71,200	71,200	71,200	71,285	71,170	7,258
August 07, 2025	71,215	71,175	71,175	71,270	71,125	1,325
August 06, 2025	71,115	71,135	71,135	71,305	71,115	2,970
August 05, 2025	71,110	71,165	71,165	71,240	71,110	2,651
August 04, 2025	71,040	71,040	71,040	71,165	71,040	4,797
August 01, 2025	70,870	70,715	70,715	70,900	70,680	422,975
July 31, 2025	70,770	70,940	70,940	70,960	70,770	5,315
July 30, 2025	70,950	70,920	70,920	70,980	70,890	6,352
July 29, 2025	70,755	70,725	70,725	70,845	70,710	3,146
July 28, 2025	70,545	70,755	70,755	70,755	70,480	5,322
July 25, 2025	70,585	70,545	70,545	70,665	70,525	3,563
July 24, 2025	70,735	70,575	70,575	70,750	70,555	4,236
July 23, 2025	70,705	70,680	70,680	70,775	70,650	429,296
July 22, 2025	70,640	70,695	70,695	70,780	70,600	277,592
July 21, 2025	70,360	70,550	70,550	70,550	70,360	1,085
July 18, 2025	70,225	70,375	70,375	70,430	70,210	3,137
July 17, 2025	70,420	70,190	70,190	70,420	70,190	2,568
July 16, 2025	70,250	70,400	70,400	70,400	70,200	1,389
July 15, 2025	70,435	70,425	70,425	70,435	70,290	1,926
July 14, 2025	70,660	70,410	70,410	70,660	70,390	2,048
July 11, 2025	70,715	70,735	70,735	70,865	70,685	14,313
July 10, 2025	70,645	70,760	70,760	70,790	70,635	19,332
July 09, 2025	70,545	70,445	70,445	70,545	70,420	29,777
July 08, 2025	70,560	70,495	70,495	70,635	70,465	2,654
July 07, 2025	70,605	70,580	70,580	70,620	70,535	1,946
July 04, 2025	70,620	70,650	70,650	70,740	70,600	1,473

Kodex 10Y F-LKTB (152380.KS) KSC