KOSEF KTB (KRX:114470)
South Korea · Delayed Price · Currency is KRW 107,360
+120 (0.11%)
At close: Sep 23, 2026
KRX:114470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 107,310.00 | 107,390.00 | 107,295.00 | 107,360.00 | - | 0.11% | 185 |
| Sep 22, 2026 | 107,300.00 | 107,330.00 | 107,240.00 | 107,240.00 | 107,240.00 | 0.12% | 203 |
| Sep 21, 2026 | 107,130.00 | 107,180.00 | 107,110.00 | 107,110.00 | 107,110.00 | -0.07% | 585 |
| Sep 18, 2026 | 107,210.00 | 107,240.00 | 107,130.00 | 107,180.00 | 107,180.00 | 0.19% | 356 |
| Sep 17, 2026 | 107,070.00 | 107,070.00 | 106,980.00 | 106,980.00 | 106,980.00 | -0.07% | 15 |
| Sep 16, 2026 | 106,940.00 | 107,055.00 | 106,910.00 | 107,055.00 | 107,055.00 | 0.13% | 70 |
| Sep 15, 2026 | 107,090.00 | 107,090.00 | 106,905.00 | 106,915.00 | 106,915.00 | -0.16% | 290 |
| Sep 14, 2026 | 107,150.00 | 107,150.00 | 107,090.00 | 107,090.00 | 107,090.00 | -0.07% | 115 |
| Sep 11, 2026 | 107,165.00 | 107,195.00 | 107,100.00 | 107,160.00 | 107,160.00 | -0.18% | 3,242 |
| Sep 10, 2026 | 107,345.00 | 107,400.00 | 107,325.00 | 107,355.00 | 107,355.00 | -0.07% | 5,860 |
| Sep 9, 2026 | 107,490.00 | 107,490.00 | 107,430.00 | 107,430.00 | 107,430.00 | -0.05% | 114 |
| Sep 8, 2026 | 107,505.00 | 107,525.00 | 107,480.00 | 107,480.00 | 107,480.00 | -0.05% | 148 |
| Sep 7, 2026 | 108,025.00 | 108,125.00 | 108,025.00 | 108,090.00 | 107,529.00 | - | 8 |
| Sep 4, 2026 | 108,090.00 | 108,095.00 | 108,000.00 | 108,095.00 | 107,533.97 | 0.06% | 2,047 |
| Sep 3, 2026 | 107,950.00 | 108,025.00 | 107,950.00 | 108,025.00 | 107,464.34 | 0.15% | 15 |
| Sep 2, 2026 | 107,920.00 | 107,920.00 | 107,860.00 | 107,860.00 | 107,300.19 | -0.14% | 268 |
| Sep 1, 2026 | 108,040.00 | 108,040.00 | 107,975.00 | 108,010.00 | 107,449.42 | -0.08% | 520 |
| Aug 31, 2026 | 108,140.00 | 108,140.00 | 108,095.00 | 108,095.00 | 107,533.97 | -0.07% | 108 |
| Aug 28, 2026 | 108,295.00 | 108,295.00 | 108,175.00 | 108,175.00 | 107,613.56 | -0.11% | 198 |
| Aug 27, 2026 | 108,100.00 | 108,305.00 | 108,000.00 | 108,295.00 | 107,732.94 | 0.12% | 1,458 |
| Aug 26, 2026 | 108,225.00 | 108,240.00 | 108,140.00 | 108,160.00 | 107,598.64 | 0.08% | 163 |
| Aug 25, 2026 | 108,020.00 | 108,070.00 | 108,020.00 | 108,070.00 | 107,509.10 | 0.04% | 171 |
| Aug 24, 2026 | 107,960.00 | 108,025.00 | 107,950.00 | 108,025.00 | 107,464.34 | 0.07% | 15 |
| Aug 21, 2026 | 107,955.00 | 107,995.00 | 107,930.00 | 107,950.00 | 107,389.73 | -0.08% | 3,138 |
| Aug 20, 2026 | 108,075.00 | 108,090.00 | 108,025.00 | 108,040.00 | 107,479.26 | 0.06% | 3,793 |
| Aug 19, 2026 | 107,940.00 | 107,975.00 | 107,925.00 | 107,975.00 | 107,414.60 | 0.07% | 17 |
| Aug 18, 2026 | 107,855.00 | 107,920.00 | 107,855.00 | 107,895.00 | 107,335.01 | -0.15% | 918 |
| Aug 14, 2026 | 108,150.00 | 108,150.00 | 108,035.00 | 108,060.00 | 107,499.16 | -0.04% | 1,327 |
| Aug 13, 2026 | 108,080.00 | 108,130.00 | 108,080.00 | 108,100.00 | 107,538.95 | 0.09% | 776 |
| Aug 12, 2026 | 108,030.00 | 108,030.00 | 107,970.00 | 108,000.00 | 107,439.47 | 0.03% | 36 |
| Aug 11, 2026 | 107,895.00 | 107,985.00 | 107,895.00 | 107,970.00 | 107,409.62 | -0.11% | 79 |
| Aug 10, 2026 | 108,150.00 | 108,150.00 | 108,080.00 | 108,085.00 | 107,524.03 | -0.02% | 223 |
| Aug 7, 2026 | 108,115.00 | 108,190.00 | 108,105.00 | 108,110.00 | 107,548.90 | - | 699 |
| Aug 6, 2026 | 108,285.00 | 108,325.00 | 108,115.00 | 108,115.00 | 107,553.87 | -0.17% | 3,775 |
| Aug 5, 2026 | 108,160.00 | 108,295.00 | 108,160.00 | 108,295.00 | 107,732.94 | 0.26% | 19 |
| Aug 4, 2026 | 108,015.00 | 108,065.00 | 107,980.00 | 108,015.00 | 107,454.39 | 0.02% | 1,432 |
| Aug 3, 2026 | 107,885.00 | 107,995.00 | 107,870.00 | 107,995.00 | 107,434.49 | 0.07% | 2,291 |
| Jul 31, 2026 | 107,780.00 | 107,920.00 | 107,770.00 | 107,915.00 | 107,354.91 | 0.18% | 4,479 |
| Jul 30, 2026 | 107,845.00 | 107,845.00 | 107,700.00 | 107,720.00 | 107,160.92 | -0.06% | 927 |
| Jul 29, 2026 | 107,655.00 | 107,825.00 | 107,655.00 | 107,780.00 | 107,220.61 | 0.11% | 3,167 |
| Jul 28, 2026 | 107,500.00 | 107,670.00 | 107,500.00 | 107,660.00 | 107,101.23 | 0.12% | 858 |
| Jul 27, 2026 | 107,455.00 | 107,540.00 | 107,445.00 | 107,530.00 | 106,971.91 | 0.26% | 144 |
| Jul 24, 2026 | 107,255.00 | 107,275.00 | 107,255.00 | 107,255.00 | 106,698.33 | -0.10% | 254 |
| Jul 23, 2026 | 107,375.00 | 107,375.00 | 107,340.00 | 107,360.00 | 106,802.79 | -0.05% | 102 |
| Jul 22, 2026 | 107,435.00 | 107,445.00 | 107,415.00 | 107,415.00 | 106,857.50 | -0.03% | 24 |
| Jul 21, 2026 | 107,410.00 | 107,450.00 | 107,410.00 | 107,450.00 | 106,892.32 | 0.05% | 313 |
| Jul 20, 2026 | 107,360.00 | 107,395.00 | 107,330.00 | 107,395.00 | 106,837.61 | -0.16% | 702 |
| Jul 16, 2026 | 107,465.00 | 107,570.00 | 107,430.00 | 107,565.00 | 107,006.72 | 0.14% | 1,641 |
| Jul 15, 2026 | 107,475.00 | 107,475.00 | 107,410.00 | 107,410.00 | 106,852.53 | 0.07% | 20 |
| Jul 14, 2026 | 107,380.00 | 107,390.00 | 107,340.00 | 107,340.00 | 106,782.89 | -0.25% | 94 |