KOSEF 10yr KTB (KRX:148070)
South Korea · Delayed Price · Currency is KRW 104,170
-115 (-0.11%)
At close: Jun 5, 2026
KRX:148070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 104,415.00 | 104,445.00 | 103,950.00 | 104,170.00 | 104,170.00 | -0.11% | 30,872 |
| Jun 4, 2026 | 104,620.00 | 104,655.00 | 104,160.00 | 104,285.00 | 104,285.00 | -0.85% | 63,318 |
| Jun 2, 2026 | 104,430.00 | 105,270.00 | 104,430.00 | 105,180.00 | 105,180.00 | 0.39% | 38,200 |
| Jun 1, 2026 | 105,310.00 | 105,430.00 | 104,750.00 | 104,770.00 | 104,770.00 | -0.64% | 16,365 |
| May 29, 2026 | 105,410.00 | 105,545.00 | 105,250.00 | 105,440.00 | 105,440.00 | 0.55% | 11,122 |
| May 28, 2026 | 105,215.00 | 105,410.00 | 104,275.00 | 104,860.00 | 104,860.00 | -0.39% | 24,759 |
| May 27, 2026 | 105,510.00 | 105,565.00 | 105,195.00 | 105,270.00 | 105,270.00 | -0.12% | 93,468 |
| May 26, 2026 | 105,460.00 | 105,600.00 | 105,345.00 | 105,395.00 | 105,395.00 | 0.58% | 22,572 |
| May 22, 2026 | 104,765.00 | 104,895.00 | 104,630.00 | 104,790.00 | 104,790.00 | 0.12% | 13,944 |
| May 21, 2026 | 104,630.00 | 104,910.00 | 104,505.00 | 104,660.00 | 104,660.00 | 0.34% | 33,266 |
| May 20, 2026 | 103,890.00 | 104,375.00 | 103,625.00 | 104,310.00 | 104,310.00 | 0.18% | 10,551 |
| May 19, 2026 | 104,000.00 | 104,170.00 | 103,830.00 | 104,125.00 | 104,125.00 | 0.15% | 21,931 |
| May 18, 2026 | 103,770.00 | 104,120.00 | 103,410.00 | 103,965.00 | 103,965.00 | -0.19% | 38,071 |
| May 15, 2026 | 104,900.00 | 104,910.00 | 103,825.00 | 104,160.00 | 104,160.00 | -0.99% | 51,943 |
| May 14, 2026 | 105,430.00 | 105,665.00 | 105,025.00 | 105,205.00 | 105,205.00 | -0.22% | 25,054 |
| May 13, 2026 | 105,045.00 | 105,465.00 | 105,000.00 | 105,440.00 | 105,440.00 | 0.06% | 30,448 |
| May 12, 2026 | 105,965.00 | 105,965.00 | 105,380.00 | 105,380.00 | 105,380.00 | -0.74% | 37,255 |
| May 11, 2026 | 106,345.00 | 106,475.00 | 106,047.00 | 106,170.00 | 106,170.00 | -0.29% | 17,463 |
| May 8, 2026 | 106,490.00 | 106,580.00 | 106,340.00 | 106,480.00 | 106,480.00 | -0.09% | 28,828 |
| May 7, 2026 | 106,575.00 | 106,775.00 | 106,430.00 | 106,575.00 | 106,575.00 | 0.33% | 69,753 |
| May 6, 2026 | 106,285.00 | 106,295.00 | 105,765.00 | 106,225.00 | 106,225.00 | -0.09% | 60,854 |
| May 4, 2026 | 106,730.00 | 106,765.00 | 106,185.00 | 106,320.00 | 106,320.00 | 0.16% | 80,717 |
| Apr 30, 2026 | 106,405.00 | 106,685.00 | 106,115.00 | 106,155.00 | 106,155.00 | -0.72% | 29,799 |
| Apr 29, 2026 | 106,775.00 | 106,930.00 | 106,340.00 | 106,930.00 | 106,930.00 | 0.17% | 15,070 |
| Apr 28, 2026 | 107,100.00 | 107,100.00 | 106,560.00 | 106,745.00 | 106,745.00 | -0.35% | 20,277 |
| Apr 27, 2026 | 107,180.00 | 107,450.00 | 107,070.00 | 107,115.00 | 107,115.00 | 0.05% | 16,504 |
| Apr 24, 2026 | 107,360.00 | 107,385.00 | 107,020.00 | 107,065.00 | 107,065.00 | -0.23% | 16,428 |
| Apr 23, 2026 | 107,690.00 | 107,690.00 | 107,070.00 | 107,315.00 | 107,315.00 | -0.74% | 24,763 |
| Apr 22, 2026 | 108,080.00 | 108,300.00 | 108,065.00 | 108,110.00 | 108,110.00 | -0.30% | 15,125 |
| Apr 21, 2026 | 108,290.00 | 108,570.00 | 108,170.00 | 108,440.00 | 108,440.00 | 0.27% | 40,679 |
| Apr 20, 2026 | 108,070.00 | 108,365.00 | 107,990.00 | 108,145.00 | 108,145.00 | 0.23% | 16,182 |
| Apr 17, 2026 | 107,950.00 | 108,000.00 | 107,790.00 | 107,900.00 | 107,900.00 | -0.25% | 10,274 |
| Apr 16, 2026 | 108,435.00 | 108,455.00 | 108,100.00 | 108,175.00 | 108,175.00 | -0.23% | 17,907 |
| Apr 15, 2026 | 108,590.00 | 108,650.00 | 108,200.00 | 108,420.00 | 108,420.00 | 0.15% | 27,396 |
| Apr 14, 2026 | 108,165.00 | 108,415.00 | 108,085.00 | 108,255.00 | 108,255.00 | 0.43% | 10,426 |
| Apr 13, 2026 | 107,490.00 | 107,850.00 | 107,390.00 | 107,790.00 | 107,790.00 | -0.26% | 15,069 |
| Apr 10, 2026 | 108,420.00 | 108,600.00 | 107,950.00 | 108,070.00 | 108,070.00 | -0.16% | 33,844 |
| Apr 9, 2026 | 108,300.00 | 108,330.00 | 108,000.00 | 108,245.00 | 108,245.00 | -0.22% | 38,900 |
| Apr 8, 2026 | 108,280.00 | 108,680.00 | 108,085.00 | 108,480.00 | 108,480.00 | 1.03% | 47,919 |
| Apr 7, 2026 | 107,470.00 | 107,745.00 | 107,245.00 | 107,375.00 | 107,375.00 | -0.24% | 25,970 |
| Apr 6, 2026 | 107,155.00 | 107,765.00 | 107,130.00 | 107,630.00 | 107,630.00 | 0.22% | 32,121 |
| Apr 3, 2026 | 107,355.00 | 107,585.00 | 107,345.00 | 107,390.00 | 107,390.00 | 0.43% | 15,011 |
| Apr 2, 2026 | 107,555.00 | 107,865.00 | 106,520.00 | 106,925.00 | 106,925.00 | -0.83% | 106,343 |
| Apr 1, 2026 | 106,780.00 | 107,945.00 | 106,705.00 | 107,825.00 | 107,825.00 | 1.65% | 109,987 |
| Mar 31, 2026 | 106,140.00 | 106,370.00 | 105,940.00 | 106,070.00 | 106,070.00 | -0.03% | 26,910 |
| Mar 30, 2026 | 105,710.00 | 106,105.00 | 105,515.00 | 106,105.00 | 106,105.00 | 0.25% | 45,726 |
| Mar 27, 2026 | 106,135.00 | 106,135.00 | 105,685.00 | 105,845.00 | 105,845.00 | -0.31% | 40,914 |
| Mar 26, 2026 | 106,355.00 | 106,700.00 | 105,955.00 | 106,175.00 | 106,175.00 | 0.01% | 76,480 |
| Mar 25, 2026 | 106,670.00 | 106,925.00 | 106,125.00 | 106,160.00 | 106,160.00 | -0.23% | 74,951 |
| Mar 24, 2026 | 106,720.00 | 106,770.00 | 105,880.00 | 106,400.00 | 106,400.00 | 0.30% | 129,324 |