KOSEF 10yr KTB (KRX:148070)
South Korea · Delayed Price · Currency is KRW 103,995
-10 (-0.01%)
Jul 21, 2026, 3:30 PM KST
KRX:148070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 103,920.00 | 103,920.00 | 103,650.00 | 103,700.00 | - | -0.29% | 3,264 |
| Jul 20, 2026 | 103,900.00 | 104,135.00 | 103,845.00 | 104,005.00 | 104,005.00 | -0.32% | 26,660 |
| Jul 16, 2026 | 104,145.00 | 104,435.00 | 103,970.00 | 104,335.00 | 104,335.00 | 0.27% | 7,826 |
| Jul 15, 2026 | 104,115.00 | 104,215.00 | 103,920.00 | 104,050.00 | 104,050.00 | 0.11% | 19,155 |
| Jul 14, 2026 | 104,105.00 | 104,215.00 | 103,935.00 | 103,935.00 | 103,935.00 | -0.61% | 7,406 |
| Jul 13, 2026 | 104,490.00 | 104,615.00 | 104,360.00 | 104,570.00 | 104,570.00 | -0.24% | 6,265 |
| Jul 10, 2026 | 104,435.00 | 104,920.00 | 104,325.00 | 104,825.00 | 104,825.00 | 0.17% | 7,111 |
| Jul 9, 2026 | 104,235.00 | 104,655.00 | 104,220.00 | 104,645.00 | 104,645.00 | - | 5,105 |
| Jul 8, 2026 | 104,345.00 | 104,650.00 | 104,240.00 | 104,640.00 | 104,640.00 | -0.16% | 7,509 |
| Jul 7, 2026 | 104,890.00 | 105,135.00 | 104,710.00 | 104,810.00 | 104,810.00 | -0.12% | 18,916 |
| Jul 6, 2026 | 104,960.00 | 105,235.00 | 104,775.00 | 104,940.00 | 104,940.00 | -0.02% | 11,438 |
| Jul 3, 2026 | 105,150.00 | 105,345.00 | 104,820.00 | 104,965.00 | 104,965.00 | -0.07% | 10,309 |
| Jul 2, 2026 | 104,995.00 | 105,155.00 | 104,875.00 | 105,040.00 | 105,040.00 | 0.21% | 11,536 |
| Jul 1, 2026 | 105,375.00 | 105,375.00 | 104,715.00 | 104,825.00 | 104,825.00 | -0.87% | 18,505 |
| Jun 30, 2026 | 105,475.00 | 105,900.00 | 105,315.00 | 105,740.00 | 105,740.00 | 0.37% | 9,633 |
| Jun 29, 2026 | 105,355.00 | 105,495.00 | 105,100.00 | 105,345.00 | 105,345.00 | -0.17% | 30,359 |
| Jun 26, 2026 | 105,365.00 | 105,600.00 | 105,040.00 | 105,520.00 | 105,520.00 | 0.14% | 31,140 |
| Jun 25, 2026 | 105,475.00 | 105,555.00 | 105,360.00 | 105,370.00 | 105,370.00 | 0.30% | 26,920 |
| Jun 24, 2026 | 104,925.00 | 105,070.00 | 104,745.00 | 105,060.00 | 105,060.00 | 0.03% | 32,396 |
| Jun 23, 2026 | 104,655.00 | 105,030.00 | 104,565.00 | 105,030.00 | 105,030.00 | 0.23% | 39,960 |
| Jun 22, 2026 | 104,675.00 | 104,930.00 | 104,520.00 | 104,790.00 | 104,790.00 | -0.19% | 7,034 |
| Jun 19, 2026 | 105,305.00 | 105,370.00 | 104,665.00 | 104,990.00 | 104,990.00 | -0.30% | 12,020 |
| Jun 18, 2026 | 105,385.00 | 105,590.00 | 105,305.00 | 105,310.00 | 105,310.00 | -0.26% | 7,482 |
| Jun 17, 2026 | 105,500.00 | 105,700.00 | 105,400.00 | 105,580.00 | 105,580.00 | 0.21% | 6,925 |
| Jun 16, 2026 | 105,100.00 | 105,360.00 | 104,920.00 | 105,360.00 | 105,360.00 | -0.07% | 9,199 |
| Jun 15, 2026 | 105,375.00 | 105,595.00 | 105,350.00 | 105,430.00 | 105,430.00 | 0.69% | 39,987 |
| Jun 12, 2026 | 104,455.00 | 104,715.00 | 104,000.00 | 104,705.00 | 104,705.00 | 0.74% | 11,330 |
| Jun 11, 2026 | 103,975.00 | 104,280.00 | 103,900.00 | 103,940.00 | 103,940.00 | -0.09% | 7,054 |
| Jun 10, 2026 | 103,910.00 | 104,035.00 | 103,650.00 | 104,035.00 | 104,035.00 | 0.11% | 22,479 |
| Jun 9, 2026 | 103,480.00 | 104,075.00 | 103,390.00 | 103,925.00 | 103,925.00 | 0.45% | 19,001 |
| Jun 8, 2026 | 103,700.00 | 103,890.00 | 103,405.00 | 103,460.00 | 103,460.00 | -0.68% | 25,871 |
| 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 |