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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10,790	10,785	10,785	10,835	10,785	8,566
October 16, 2025	10,755	10,790	10,790	10,790	10,715	1,236
October 15, 2025	10,770	10,735	10,735	10,770	10,700	1,085
October 14, 2025	10,745	10,710	10,710	10,765	10,665	4,471
October 13, 2025	10,735	10,730	10,730	10,775	10,720	2,991
October 10, 2025	10,895	10,865	10,865	10,925	10,850	22,231
October 02, 2025	10,815	10,770	10,770	10,815	10,730	8,090
October 01, 2025	10,665	10,600	10,600	10,665	10,590	1,849
September 30, 2025	10,760	10,730	10,730	10,760	10,730	6,008
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

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