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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,785	11,815	11,815	11,840	11,775	6,559
February 19, 2026	11,750	11,720	11,720	11,750	11,710	6,730
February 13, 2026	11,750	11,750	11,750	11,785	11,740	3,125
February 12, 2026	11,640	11,745	11,745	11,780	11,610	1,800
February 11, 2026	11,600	11,630	11,630	11,650	11,600	6,695
February 10, 2026	11,505	11,515	11,515	11,535	11,495	2,526
February 09, 2026	11,535	11,510	11,510	11,565	11,480	13,187
February 06, 2026	11,480	11,460	11,460	11,507	11,400	12,721
February 05, 2026	11,270	11,365	11,365	11,405	11,230	60,098
February 04, 2026	11,000	11,020	11,020	11,060	11,000	1,864
February 03, 2026	10,945	10,980	10,980	11,015	10,945	1,552
February 02, 2026	10,980	10,915	10,915	11,025	10,880	2,505
January 30, 2026	11,115	11,070	11,070	11,115	11,015	4,432
January 29, 2026	11,140	11,165	11,165	11,165	11,095	2,948
January 28, 2026	11,015	11,130	11,130	11,130	11,015	816
January 27, 2026	11,005	11,005	11,005	11,005	10,965	1,063
January 26, 2026	11,015	11,140	11,140	11,140	11,015	6,989
January 23, 2026	11,030	11,005	11,005	11,030	11,000	668
January 22, 2026	10,965	11,040	11,040	11,065	10,965	4,112
January 21, 2026	10,955	10,955	10,955	10,955	10,890	1,829
January 20, 2026	10,955	10,945	10,945	10,965	10,915	1,780
January 19, 2026	10,850	10,955	10,955	10,960	10,850	2,908
January 16, 2026	10,805	10,900	10,900	10,915	10,805	2,166
January 15, 2026	10,810	10,785	10,785	10,810	10,755	1,364
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

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