Kiwoom 10yr KTB (KRX:148070)
South Korea · Delayed Price · Currency is KRW 107,775
+355 (0.33%)
Oct 27, 2026, 3:30 PM KST
KRX:148070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 107,355.00 | 107,835.00 | 107,255.00 | 107,775.00 | 107,775.00 | 0.33% | 9,597 |
| Oct 26, 2026 | 107,220.00 | 107,440.00 | 107,145.00 | 107,420.00 | 107,420.00 | 0.19% | 7,608 |
| Oct 23, 2026 | 107,545.00 | 107,685.00 | 107,185.00 | 107,220.00 | 107,220.00 | 0.49% | 17,465 |
| Oct 22, 2026 | 106,800.00 | 107,020.00 | 106,685.00 | 106,695.00 | 106,695.00 | 0.10% | 8,369 |
| Oct 21, 2026 | 106,410.00 | 106,650.00 | 106,365.00 | 106,585.00 | 106,585.00 | 0.14% | 4,822 |
| Oct 20, 2026 | 106,095.00 | 106,440.00 | 106,025.00 | 106,440.00 | 106,440.00 | 0.22% | 20,102 |
| Oct 19, 2026 | 106,470.00 | 106,595.00 | 106,170.00 | 106,205.00 | 106,205.00 | -0.20% | 18,059 |
| Oct 16, 2026 | 106,175.00 | 106,595.00 | 106,145.00 | 106,420.00 | 106,420.00 | 0.10% | 26,293 |
| Oct 15, 2026 | 106,205.00 | 106,420.00 | 105,985.00 | 106,310.00 | 106,310.00 | 0.58% | 28,752 |
| Oct 14, 2026 | 105,875.00 | 105,980.00 | 105,625.00 | 105,700.00 | 105,700.00 | -0.21% | 8,193 |
| Oct 13, 2026 | 105,415.00 | 106,030.00 | 105,300.00 | 105,920.00 | 105,920.00 | 0.54% | 18,572 |
| Oct 12, 2026 | 104,930.00 | 105,460.00 | 104,930.00 | 105,355.00 | 105,355.00 | 0.77% | 6,475 |
| Oct 8, 2026 | 104,920.00 | 104,960.00 | 104,480.00 | 104,550.00 | 104,550.00 | -0.21% | 119,103 |
| Oct 7, 2026 | 104,710.00 | 104,860.00 | 104,590.00 | 104,770.00 | 104,770.00 | -0.04% | 11,916 |
| Oct 6, 2026 | 104,480.00 | 104,820.00 | 104,465.00 | 104,810.00 | 104,810.00 | -0.04% | 8,396 |
| Oct 2, 2026 | 104,660.00 | 104,905.00 | 104,530.00 | 104,855.00 | 104,855.00 | 0.71% | 9,453 |
| Oct 1, 2026 | 104,080.00 | 104,240.00 | 103,845.00 | 104,120.00 | 104,120.00 | -0.21% | 8,072 |
| Sep 30, 2026 | 103,945.00 | 104,395.00 | 103,910.00 | 104,335.00 | 104,335.00 | 0.47% | 5,778 |
| Sep 29, 2026 | 103,365.00 | 103,850.00 | 103,285.00 | 103,850.00 | 103,850.00 | 0.68% | 7,889 |
| Sep 28, 2026 | 103,470.00 | 103,525.00 | 103,000.00 | 103,145.00 | 103,145.00 | -1.20% | 22,257 |
| Sep 23, 2026 | 104,265.00 | 104,525.00 | 104,190.00 | 104,395.00 | 104,395.00 | 0.55% | 97,939 |
| Sep 22, 2026 | 104,110.00 | 104,285.00 | 103,820.00 | 103,820.00 | 103,820.00 | -0.07% | 10,644 |
| Sep 21, 2026 | 103,690.00 | 103,960.00 | 103,610.00 | 103,895.00 | 103,895.00 | 0.15% | 1,764 |
| Sep 18, 2026 | 103,890.00 | 104,025.00 | 103,585.00 | 103,735.00 | 103,735.00 | 0.46% | 21,808 |
| Sep 17, 2026 | 103,030.00 | 103,330.00 | 102,975.00 | 103,255.00 | 103,255.00 | 0.18% | 182,376 |
| Sep 16, 2026 | 102,890.00 | 103,130.00 | 102,810.00 | 103,070.00 | 103,070.00 | 0.38% | 6,902 |
| Sep 15, 2026 | 103,250.00 | 103,310.00 | 102,555.00 | 102,680.00 | 102,680.00 | -0.69% | 12,770 |
| Sep 14, 2026 | 103,560.00 | 103,630.00 | 103,300.00 | 103,395.00 | 103,395.00 | 0.21% | 4,233 |
| Sep 11, 2026 | 102,885.00 | 103,215.00 | 102,885.00 | 103,175.00 | 103,175.00 | -0.64% | 4,669 |
| Sep 10, 2026 | 103,840.00 | 103,940.00 | 103,690.00 | 103,840.00 | 103,840.00 | -0.34% | 2,683 |
| Sep 9, 2026 | 104,330.00 | 104,440.00 | 104,160.00 | 104,195.00 | 104,195.00 | -0.07% | 6,065 |
| Sep 8, 2026 | 104,335.00 | 104,580.00 | 104,265.00 | 104,265.00 | 104,265.00 | - | 7,394 |
| Sep 7, 2026 | 104,355.00 | 104,655.00 | 104,265.00 | 104,265.00 | 104,265.00 | -0.20% | 9,713 |
| Sep 4, 2026 | 104,340.00 | 104,550.00 | 104,260.00 | 104,475.00 | 104,475.00 | 0.13% | 23,317 |
| 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 |