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

11,120.00

+25(+0.23%)

Updated at August 19 01:09PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11,170	11,165	11,165	11,200	11,160	366
July 03, 2025	11,145	11,170	11,170	11,245	11,145	909
July 02, 2025	10,945	10,980	10,980	10,980	10,940	596
July 01, 2025	10,920	10,900	10,900	10,920	10,900	515
June 30, 2025	10,925	10,930	10,930	10,970	10,925	1,367
June 27, 2025	10,860	10,850	10,850	10,860	10,825	487
June 26, 2025	10,880	10,895	10,895	10,895	10,835	3,257
June 25, 2025	11,110	11,105	11,105	11,110	11,055	242
June 24, 2025	11,165	11,120	11,120	11,245	10,690	1,255
June 23, 2025	11,310	11,285	11,285	11,327	11,285	851
June 20, 2025	11,390	11,205	11,205	11,390	11,182	1,944
June 19, 2025	11,325	11,510	11,510	11,525	11,325	1,978
June 18, 2025	11,345	11,325	11,325	11,345	11,300	1,457
June 17, 2025	11,240	11,235	11,235	11,250	11,185	756
June 16, 2025	11,300	11,235	11,235	11,310	11,200	2,539
June 13, 2025	10,905	10,975	10,975	11,015	10,880	4,721
June 12, 2025	10,930	10,905	10,905	10,930	10,885	378
June 11, 2025	11,005	11,015	11,015	11,030	11,005	166
June 10, 2025	11,010	11,035	11,035	11,085	11,000	970
June 09, 2025	10,970	11,010	11,010	11,055	10,970	8,954
June 05, 2025	10,870	10,845	10,845	10,910	10,845	1,506
June 04, 2025	10,825	10,855	10,855	10,865	10,815	2,377
June 02, 2025	10,875	10,785	10,785	10,875	10,785	7,914
May 30, 2025	10,935	10,890	10,890	10,935	10,890	875
May 29, 2025	10,945	11,005	11,005	11,005	10,945	726
May 28, 2025	11,085	11,070	11,070	11,085	11,060	272
May 27, 2025	11,055	11,105	11,105	11,110	11,055	1,556
May 26, 2025	11,125	11,060	11,060	11,125	11,040	163
May 23, 2025	11,180	11,115	11,115	11,180	11,115	1,302
May 22, 2025	11,015	11,040	11,040	11,040	10,950	1,017