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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	69,390	69,070	69,070	69,430	69,070	5,604
November 06, 2025	69,495	69,325	69,325	69,590	69,270	297,437
November 05, 2025	69,900	69,755	69,755	70,020	69,755	3,991
November 04, 2025	69,705	69,935	69,935	69,935	69,500	5,475
November 03, 2025	70,030	69,945	69,945	70,120	69,935	9,288
October 31, 2025	70,090	70,060	70,060	70,130	69,925	3,243
October 30, 2025	70,275	70,130	70,130	70,325	70,130	6,197
October 29, 2025	70,705	70,465	70,465	70,705	70,450	3,276
October 28, 2025	70,645	70,765	70,765	70,765	70,570	3,316
October 27, 2025	70,845	70,660	70,660	70,845	70,660	5,460
October 24, 2025	70,905	70,900	70,900	70,945	70,780	2,154
October 23, 2025	71,185	70,890	70,890	71,230	70,890	2,850
October 22, 2025	70,935	71,105	71,105	71,105	70,935	13,599
October 21, 2025	71,110	70,950	70,950	71,125	70,920	4,567
October 20, 2025	70,945	71,025	71,025	71,070	70,940	10,688
October 17, 2025	71,055	71,045	71,045	71,200	70,995	4,018
October 16, 2025	71,160	70,940	70,940	71,240	70,940	13,529
October 15, 2025	71,070	71,180	71,180	71,240	71,070	3,029
October 14, 2025	70,855	71,085	71,085	71,085	70,840	27,274
October 13, 2025	70,700	70,835	70,835	70,870	70,665	9,935
October 10, 2025	70,450	70,490	70,490	70,500	70,245	16,201
October 02, 2025	70,615	70,475	70,475	70,645	70,385	3,688
October 01, 2025	70,585	70,515	70,515	70,620	70,470	3,796
September 30, 2025	70,645	70,550	70,550	70,685	70,425	14,567
September 29, 2025	70,640	70,610	70,610	70,705	70,530	4,687
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

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