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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10,790	10,765	10,765	10,800	10,765	331
September 26, 2025	10,800	10,755	10,755	10,810	10,750	1,884
September 25, 2025	10,755	11,070	11,070	11,070	10,740	359
September 24, 2025	10,790	10,790	10,790	10,795	10,745	2,206
September 23, 2025	10,780	10,750	10,750	10,780	10,720	2,257
September 22, 2025	10,925	10,915	10,915	10,925	10,875	9,502
September 19, 2025	11,100	11,125	11,125	11,130	11,095	698
September 18, 2025	11,145	11,080	11,080	11,145	11,080	2,727
September 17, 2025	11,200	11,130	11,130	11,200	11,130	495
September 16, 2025	11,100	11,100	11,100	11,150	11,095	1,769
September 15, 2025	11,150	11,100	11,100	11,150	11,095	3,689
September 12, 2025	11,000	11,020	11,020	11,040	11,000	1,602
September 11, 2025	10,945	10,985	10,985	10,985	10,910	315
September 10, 2025	10,995	10,955	10,955	10,995	10,950	1,131
September 09, 2025	11,035	11,005	11,005	11,035	10,985	344
September 08, 2025	10,965	10,970	10,970	10,990	10,965	297
September 05, 2025	11,010	11,000	11,000	11,010	10,960	561
September 04, 2025	11,005	11,005	11,005	11,015	11,005	3,914
September 03, 2025	11,190	11,125	11,125	11,190	11,085	246
September 02, 2025	11,185	11,150	11,150	11,190	11,150	53
September 01, 2025	11,260	11,215	11,215	11,260	11,210	1,893
August 29, 2025	11,190	11,195	11,195	11,210	11,170	87
August 28, 2025	11,190	11,180	11,180	11,190	11,130	180
August 27, 2025	11,210	11,175	11,175	11,210	11,145	532
August 26, 2025	11,185	11,205	11,205	11,205	11,085	2,123
August 25, 2025	11,300	11,250	11,250	11,300	11,245	1,884
August 22, 2025	11,255	11,235	11,235	11,255	11,205	1,196
August 21, 2025	11,060	11,065	11,065	11,065	11,030	1,461
August 20, 2025	11,045	11,020	11,020	11,055	11,005	361
August 19, 2025	11,120	11,130	11,130	11,135	11,090	4,290
August 18, 2025	11,155	11,095	11,095	11,155	11,005	892
August 14, 2025	11,130	11,150	11,150	11,195	11,120	2,115
August 13, 2025	10,955	11,080	11,080	11,080	10,955	6,443
August 12, 2025	10,780	10,650	10,650	10,785	10,635	2,205
August 11, 2025	10,560	10,800	10,800	10,800	10,510	9,089
August 08, 2025	10,620	10,630	10,630	10,630	10,620	296
August 07, 2025	10,510	10,535	10,535	10,535	10,480	1,387
August 06, 2025	10,560	10,595	10,595	10,600	10,550	563
August 05, 2025	10,640	10,560	10,560	10,640	10,550	663
August 04, 2025	10,570	10,565	10,565	10,580	10,550	553
August 01, 2025	10,580	10,570	10,570	10,590	10,550	1,678
July 31, 2025	10,645	10,665	10,665	10,680	10,595	3,155
July 30, 2025	10,750	10,775	10,775	10,775	10,730	4,718
July 29, 2025	10,785	10,815	10,815	10,815	10,750	768
July 28, 2025	10,500	10,830	10,830	10,840	10,490	71,678
July 25, 2025	10,940	10,930	10,930	10,960	10,910	3,244
July 24, 2025	10,940	10,935	10,935	10,940	10,890	3,491
July 23, 2025	10,940	10,990	10,990	10,990	10,940	215
July 22, 2025	10,975	10,985	10,985	10,985	10,935	1,475
July 21, 2025	11,005	10,975	10,975	11,010	10,935	4,807
July 18, 2025	10,970	11,005	11,005	11,005	10,910	3,944
July 17, 2025	10,880	10,855	10,855	10,880	10,820	17,559
July 16, 2025	10,705	10,750	10,750	10,755	10,665	15,704
July 15, 2025	10,705	10,730	10,730	10,750	10,705	13,694
July 14, 2025	10,695	10,735	10,735	10,735	10,620	10,863
July 11, 2025	10,800	10,820	10,820	10,820	10,780	7,550
July 10, 2025	10,735	10,765	10,765	10,765	10,685	2,135
July 09, 2025	10,845	10,870	10,870	10,870	10,840	2,718
July 08, 2025	10,905	10,970	10,970	10,970	10,890	389
July 07, 2025	11,055	11,005	11,005	11,055	10,995	1,239

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