KOSEF 10yr KTB (KRX:148070)
South Korea · Delayed Price · Currency is KRW 104,295
-45 (-0.04%)
Sep 4, 2026, 1:19 PM KST
KRX:148070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 104,340.00 | 104,510.00 | 104,335.00 | 104,385.00 | - | 0.04% | 12,790 |
| Sep 3, 2026 | 104,110.00 | 104,405.00 | 104,110.00 | 104,340.00 | 104,340.00 | 0.45% | 15,599 |
| Sep 2, 2026 | 104,025.00 | 104,100.00 | 103,820.00 | 103,870.00 | 103,870.00 | -0.38% | 17,345 |
| Sep 1, 2026 | 104,300.00 | 104,315.00 | 104,030.00 | 104,270.00 | 104,270.00 | -0.43% | 8,227 |
| Aug 31, 2026 | 104,750.00 | 104,895.00 | 104,680.00 | 104,725.00 | 104,725.00 | -0.24% | 7,383 |
| Aug 28, 2026 | 105,160.00 | 105,160.00 | 104,780.00 | 104,975.00 | 104,975.00 | -0.20% | 15,709 |
| Aug 27, 2026 | 104,825.00 | 105,290.00 | 104,435.00 | 105,185.00 | 105,185.00 | 0.32% | 20,964 |
| Aug 26, 2026 | 105,105.00 | 105,245.00 | 104,835.00 | 104,845.00 | 104,845.00 | 0.23% | 4,451 |
| Aug 25, 2026 | 104,510.00 | 104,620.00 | 104,400.00 | 104,605.00 | 104,605.00 | 0.13% | 4,236 |
| Aug 24, 2026 | 104,255.00 | 104,520.00 | 104,220.00 | 104,465.00 | 104,465.00 | 0.33% | 4,607 |
| Aug 21, 2026 | 104,215.00 | 104,315.00 | 104,110.00 | 104,125.00 | 104,125.00 | -0.40% | 16,726 |
| Aug 20, 2026 | 104,665.00 | 104,680.00 | 104,425.00 | 104,540.00 | 104,540.00 | 0.15% | 10,180 |
| Aug 19, 2026 | 104,025.00 | 104,380.00 | 103,970.00 | 104,380.00 | 104,380.00 | 0.35% | 5,564 |
| Aug 18, 2026 | 104,055.00 | 104,055.00 | 103,750.00 | 104,015.00 | 104,015.00 | -0.67% | 9,405 |
| Aug 14, 2026 | 104,940.00 | 105,200.00 | 104,670.00 | 104,715.00 | 104,715.00 | - | 41,500 |
| Aug 13, 2026 | 104,705.00 | 104,900.00 | 104,615.00 | 104,710.00 | 104,710.00 | 0.12% | 137,320 |
| Aug 12, 2026 | 104,810.00 | 104,810.00 | 104,475.00 | 104,585.00 | 104,585.00 | 0.01% | 13,481 |
| Aug 11, 2026 | 104,635.00 | 104,815.00 | 104,480.00 | 104,575.00 | 104,575.00 | -0.49% | 4,416 |
| Aug 10, 2026 | 105,285.00 | 105,285.00 | 105,035.00 | 105,085.00 | 105,085.00 | -0.25% | 8,801 |
| Aug 7, 2026 | 105,170.00 | 105,430.00 | 105,145.00 | 105,350.00 | 105,350.00 | -0.06% | 3,883 |
| Aug 6, 2026 | 105,885.00 | 105,960.00 | 105,410.00 | 105,410.00 | 105,410.00 | -0.30% | 12,857 |
| Aug 5, 2026 | 105,260.00 | 105,905.00 | 105,260.00 | 105,730.00 | 105,730.00 | 0.88% | 8,050 |
| Aug 4, 2026 | 104,980.00 | 105,090.00 | 104,745.00 | 104,810.00 | 104,810.00 | 0.09% | 30,335 |
| Aug 3, 2026 | 104,520.00 | 104,820.00 | 104,520.00 | 104,720.00 | 104,720.00 | - | 18,301 |
| Jul 31, 2026 | 104,475.00 | 104,785.00 | 104,440.00 | 104,715.00 | 104,715.00 | 0.53% | 6,085 |
| Jul 30, 2026 | 104,445.00 | 104,630.00 | 104,020.00 | 104,165.00 | 104,165.00 | -0.41% | 9,735 |
| Jul 29, 2026 | 104,275.00 | 104,740.00 | 104,220.00 | 104,595.00 | 104,595.00 | 0.24% | 24,511 |
| Jul 28, 2026 | 103,970.00 | 104,340.00 | 103,915.00 | 104,340.00 | 104,340.00 | 0.36% | 7,697 |
| Jul 27, 2026 | 103,630.00 | 103,970.00 | 103,605.00 | 103,965.00 | 103,965.00 | 0.89% | 19,393 |
| Jul 24, 2026 | 103,200.00 | 103,210.00 | 102,980.00 | 103,045.00 | 103,045.00 | -0.49% | 50,025 |
| Jul 23, 2026 | 103,505.00 | 103,780.00 | 103,505.00 | 103,550.00 | 103,550.00 | 0.08% | 11,852 |
| Jul 22, 2026 | 103,710.00 | 103,800.00 | 103,465.00 | 103,465.00 | 103,465.00 | -0.51% | 5,251 |
| Jul 21, 2026 | 103,920.00 | 104,050.00 | 103,650.00 | 103,995.00 | 103,995.00 | -0.01% | 5,591 |
| 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 |