KOSEF 10yr KTB (KRX:148070)
South Korea · Delayed Price · Currency is KRW 107,625
-315 (-0.29%)
At close: Mar 13, 2026
KRX:148070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 107,575.00 | 107,920.00 | 107,575.00 | 107,600.00 | 107,600.00 | -0.31% | 13,473 |
| Mar 12, 2026 | 107,490.00 | 107,940.00 | 107,320.00 | 107,940.00 | 107,940.00 | -0.22% | 63,450 |
| Mar 11, 2026 | 107,845.00 | 108,325.00 | 107,830.00 | 108,175.00 | 108,175.00 | 0.31% | 98,239 |
| Mar 10, 2026 | 107,730.00 | 107,925.00 | 107,485.00 | 107,845.00 | 107,845.00 | 0.86% | 119,639 |
| Mar 9, 2026 | 106,915.00 | 107,255.00 | 106,445.00 | 106,930.00 | 106,930.00 | -1.05% | 67,925 |
| Mar 6, 2026 | 107,985.00 | 108,250.00 | 107,915.00 | 108,060.00 | 108,060.00 | -0.19% | 39,833 |
| Mar 5, 2026 | 108,280.00 | 108,625.00 | 108,030.00 | 108,265.00 | 108,265.00 | 0.28% | 42,132 |
| Mar 4, 2026 | 108,120.00 | 108,640.00 | 107,880.00 | 107,960.00 | 107,960.00 | -0.34% | 80,353 |
| Mar 3, 2026 | 109,060.00 | 109,410.00 | 108,325.00 | 108,325.00 | 108,325.00 | -0.99% | 40,346 |
| Feb 27, 2026 | 109,315.00 | 109,555.00 | 109,145.00 | 109,410.00 | 109,410.00 | 0.16% | 73,249 |
| Feb 26, 2026 | 108,595.00 | 109,265.00 | 108,445.00 | 109,230.00 | 109,230.00 | 0.61% | 63,589 |
| Feb 25, 2026 | 108,265.00 | 108,565.00 | 108,265.00 | 108,565.00 | 108,565.00 | 0.44% | 43,747 |
| Feb 24, 2026 | 108,515.00 | 108,645.00 | 108,040.00 | 108,090.00 | 108,090.00 | -0.23% | 38,223 |
| Feb 23, 2026 | 108,480.00 | 108,620.00 | 108,265.00 | 108,340.00 | 108,340.00 | -0.21% | 26,563 |
| Feb 20, 2026 | 108,325.00 | 108,665.00 | 108,305.00 | 108,565.00 | 108,565.00 | 0.29% | 14,975 |
| Feb 19, 2026 | 108,380.00 | 108,625.00 | 108,250.00 | 108,250.00 | 108,250.00 | -0.04% | 27,129 |
| Feb 13, 2026 | 108,190.00 | 108,435.00 | 108,055.00 | 108,290.00 | 108,290.00 | 0.37% | 109,349 |
| Feb 12, 2026 | 107,575.00 | 108,230.00 | 107,465.00 | 107,895.00 | 107,895.00 | 0.26% | 30,253 |
| Feb 11, 2026 | 107,340.00 | 107,815.00 | 107,310.00 | 107,615.00 | 107,615.00 | 0.35% | 27,622 |
| Feb 10, 2026 | 106,745.00 | 107,290.00 | 106,730.00 | 107,245.00 | 107,245.00 | 0.59% | 78,864 |
| Feb 9, 2026 | 106,695.00 | 106,910.00 | 106,350.00 | 106,620.00 | 106,620.00 | -0.37% | 71,364 |
| Feb 6, 2026 | 107,540.00 | 107,600.00 | 107,015.00 | 107,015.00 | 107,015.00 | -0.16% | 85,782 |
| Feb 5, 2026 | 106,930.00 | 107,255.00 | 106,920.00 | 107,185.00 | 107,185.00 | 0.18% | 80,393 |
| Feb 4, 2026 | 107,270.00 | 107,270.00 | 106,775.00 | 106,990.00 | 106,990.00 | -0.24% | 36,168 |
| Feb 3, 2026 | 107,285.00 | 107,395.00 | 107,005.00 | 107,250.00 | 107,250.00 | -0.37% | 64,649 |
| Feb 2, 2026 | 107,345.00 | 107,750.00 | 107,060.00 | 107,650.00 | 107,650.00 | 0.11% | 104,764 |
| Jan 30, 2026 | 107,950.00 | 108,020.00 | 107,535.00 | 107,535.00 | 107,535.00 | -0.40% | 26,255 |
| Jan 29, 2026 | 108,210.00 | 108,210.00 | 107,715.00 | 107,970.00 | 107,970.00 | -0.32% | 70,161 |
| Jan 28, 2026 | 108,120.00 | 108,370.00 | 108,090.00 | 108,315.00 | 108,315.00 | 0.13% | 51,644 |
| Jan 27, 2026 | 108,205.00 | 108,295.00 | 107,960.00 | 108,170.00 | 108,170.00 | 0.05% | 147,939 |
| Jan 26, 2026 | 108,105.00 | 108,350.00 | 107,905.00 | 108,120.00 | 108,120.00 | 0.52% | 13,091 |
| Jan 23, 2026 | 107,875.00 | 107,875.00 | 107,550.00 | 107,560.00 | 107,560.00 | -0.26% | 12,231 |
| Jan 22, 2026 | 107,850.00 | 107,940.00 | 107,560.00 | 107,835.00 | 107,835.00 | 0.32% | 25,227 |
| Jan 21, 2026 | 107,290.00 | 107,615.00 | 107,202.00 | 107,490.00 | 107,490.00 | 0.43% | 55,096 |
| Jan 20, 2026 | 107,790.00 | 107,950.00 | 107,030.00 | 107,030.00 | 107,030.00 | -0.70% | 22,889 |
| Jan 19, 2026 | 108,160.00 | 108,370.00 | 107,780.00 | 107,785.00 | 107,785.00 | -0.52% | 40,625 |
| Jan 16, 2026 | 108,215.00 | 108,435.00 | 108,050.00 | 108,350.00 | 108,350.00 | 0.26% | 44,736 |
| Jan 15, 2026 | 109,090.00 | 109,190.00 | 108,050.00 | 108,070.00 | 108,070.00 | -0.69% | 27,676 |
| Jan 14, 2026 | 108,785.00 | 108,945.00 | 108,565.00 | 108,825.00 | 108,825.00 | 0.05% | 15,836 |
| Jan 13, 2026 | 109,165.00 | 109,300.00 | 108,725.00 | 108,775.00 | 108,775.00 | -0.34% | 19,065 |
| Jan 12, 2026 | 109,285.00 | 109,445.00 | 109,060.00 | 109,145.00 | 109,145.00 | - | 27,525 |
| Jan 9, 2026 | 109,380.00 | 109,405.00 | 109,090.00 | 109,150.00 | 109,150.00 | -0.43% | 11,088 |
| Jan 8, 2026 | 109,430.00 | 109,695.00 | 109,180.00 | 109,625.00 | 109,625.00 | 0.16% | 8,172 |
| Jan 7, 2026 | 109,110.00 | 109,450.00 | 109,055.00 | 109,450.00 | 109,450.00 | 0.43% | 19,344 |
| Jan 6, 2026 | 108,895.00 | 109,380.00 | 108,780.00 | 108,985.00 | 108,985.00 | 0.06% | 20,971 |
| Jan 5, 2026 | 109,010.00 | 109,010.00 | 108,495.00 | 108,920.00 | 108,920.00 | -0.22% | 31,412 |
| Jan 2, 2026 | 109,125.00 | 109,485.00 | 108,985.00 | 109,165.00 | 109,165.00 | -0.01% | 35,970 |
| Dec 30, 2025 | 109,580.00 | 109,765.00 | 109,180.00 | 109,180.00 | 109,180.00 | -0.23% | 14,876 |
| Dec 29, 2025 | 109,200.00 | 109,625.00 | 109,170.00 | 109,430.00 | 109,430.00 | -3.01% | 33,289 |
| Dec 26, 2025 | 113,010.00 | 113,015.00 | 112,760.00 | 112,830.00 | 109,088.00 | -0.27% | 21,021 |