KODEX Soybean Futures (H) - 138920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,730	10,800	10,800	10,800	10,720	3,669
January 13, 2026	10,875	10,830	10,830	10,885	10,830	5,182
January 12, 2026	11,015	10,985	10,985	11,015	10,985	7,463
January 09, 2026	10,995	11,045	11,045	11,045	10,955	1,961
January 08, 2026	11,035	11,000	11,000	11,055	11,000	2,282
January 07, 2026	10,950	11,025	11,025	11,025	10,935	664
January 06, 2026	11,005	10,995	10,995	11,040	10,960	746
January 05, 2026	10,835	10,870	10,870	10,895	10,800	2,246
January 02, 2026	10,855	10,855	10,855	10,855	10,840	20,293
December 30, 2025	11,015	11,020	11,020	11,025	10,985	2,052
December 29, 2025	11,110	11,125	11,125	11,155	11,065	2,264
December 26, 2025	11,185	11,185	11,158	11,185	11,140	2,107
December 24, 2025	11,055	11,095	11,095	11,095	11,010	1,544
December 23, 2025	11,070	11,070	11,070	11,070	11,055	1,431
December 22, 2025	11,000	11,055	11,055	11,055	10,960	11,094
December 19, 2025	11,035	11,000	11,000	11,035	10,990	2,363
December 18, 2025	11,095	11,080	11,080	11,105	11,070	855
December 17, 2025	11,150	11,165	11,165	11,175	11,125	1,795
December 16, 2025	11,220	11,235	11,235	11,245	11,210	982
December 15, 2025	11,280	11,260	11,260	11,280	11,245	5,604
December 12, 2025	11,465	11,430	11,430	11,465	11,430	2,644
December 11, 2025	11,400	11,410	11,410	11,445	11,400	874
December 10, 2025	11,400	11,365	11,365	11,405	11,355	1,744
December 09, 2025	11,485	11,480	11,480	11,485	11,465	622
December 08, 2025	11,605	11,495	11,495	11,605	11,475	4,117
December 05, 2025	11,735	11,725	11,725	11,755	11,690	384
December 04, 2025	11,715	11,725	11,725	11,750	11,665	12,647
December 03, 2025	11,815	11,860	11,860	11,860	11,790	1,015
December 02, 2025	11,795	11,900	11,900	11,900	11,795	3,461
December 01, 2025	11,905	11,895	11,895	11,960	11,855	1,462
November 28, 2025	11,815	11,870	11,870	11,890	11,815	1,294
November 27, 2025	11,735	11,810	11,810	11,810	11,735	1,079
November 26, 2025	11,765	11,800	11,800	11,830	11,765	1,617
November 25, 2025	11,805	11,840	11,840	11,845	11,775	1,851
November 24, 2025	11,790	11,830	11,830	11,830	11,765	3,376
November 21, 2025	11,735	11,780	11,780	11,805	11,735	3,560
November 20, 2025	11,940	11,885	11,885	11,940	11,850	1,470
November 19, 2025	12,120	12,080	12,080	12,120	12,050	3,036
November 18, 2025	12,100	12,135	12,135	12,160	12,080	5,117
November 17, 2025	11,830	11,820	11,820	11,830	11,710	831
November 14, 2025	11,995	12,075	12,075	12,075	11,985	8,378
November 13, 2025	11,875	11,960	11,960	11,965	11,860	2,714
November 12, 2025	11,840	11,880	11,880	11,880	11,810	22,015
November 11, 2025	11,715	11,865	11,865	11,865	11,715	1,041
November 10, 2025	11,690	11,760	11,760	11,770	11,690	28,145
November 07, 2025	11,585	11,605	11,605	11,645	11,585	5,834
November 06, 2025	11,895	11,800	11,800	11,910	11,770	1,932
November 05, 2025	11,795	11,870	11,870	11,890	11,405	7,724
November 04, 2025	11,870	11,795	11,795	11,900	11,795	5,225
November 03, 2025	11,665	11,820	11,820	11,830	11,665	1,420
October 31, 2025	11,580	11,665	11,665	11,665	11,575	13,941
October 30, 2025	11,445	11,360	11,360	11,565	11,270	23,450
October 29, 2025	11,460	11,420	11,420	11,460	11,390	4,100
October 28, 2025	11,385	11,495	11,495	11,495	11,370	6,799
October 27, 2025	11,170	11,300	11,300	11,300	11,170	6,562
October 24, 2025	11,095	11,095	11,095	11,160	11,095	6,111
October 23, 2025	11,020	11,015	11,015	11,025	10,975	2,995
October 22, 2025	10,995	11,030	11,030	11,030	10,965	2,450
October 21, 2025	11,005	11,035	11,035	11,045	10,970	4,834
October 20, 2025	10,855	10,965	10,965	10,977	10,850	7,226

KODEX Soybean Futures (H) (138920.KS) KSC