KODEX S&P500 Futures(H) - 219480.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28,870	28,935	28,935	28,935	28,870	14,811
September 04, 2025	28,605	28,655	28,655	28,700	28,605	8,196
September 03, 2025	28,535	28,540	28,540	28,540	28,480	4,393
September 02, 2025	28,670	28,680	28,680	28,720	28,650	8,127
September 01, 2025	28,775	28,620	28,620	28,775	28,620	7,379
August 29, 2025	28,850	28,870	28,870	28,875	28,830	22,612
August 28, 2025	28,700	28,760	28,760	28,770	28,690	6,367
August 27, 2025	28,720	28,750	28,750	28,755	28,710	6,746
August 26, 2025	28,635	28,585	28,585	28,635	28,505	46,085
August 25, 2025	28,710	28,725	28,725	28,745	28,675	14,058
August 22, 2025	28,355	28,285	28,285	28,360	28,270	8,268
August 21, 2025	28,405	28,405	28,405	28,450	28,365	17,942
August 20, 2025	28,490	28,435	28,435	28,495	28,385	15,614
August 19, 2025	28,645	28,610	28,610	28,680	28,575	7,006
August 18, 2025	28,715	28,665	28,665	28,715	28,650	8,557
August 14, 2025	28,730	28,715	28,715	28,755	28,695	9,539
August 13, 2025	28,650	28,630	28,630	28,675	28,610	49,577
August 12, 2025	28,325	28,410	28,410	28,410	28,315	12,769
August 11, 2025	28,395	28,440	28,440	28,490	28,395	4,598
August 08, 2025	28,260	28,270	28,270	28,305	28,230	6,525
August 07, 2025	28,245	28,265	28,265	28,315	28,245	27,206
August 06, 2025	27,990	28,145	28,145	28,145	27,970	12,389
August 05, 2025	28,175	28,230	28,230	28,245	28,170	5,917
August 04, 2025	27,780	27,860	27,860	27,880	27,755	12,877
August 01, 2025	28,180	28,130	28,130	28,220	28,110	18,324
July 31, 2025	28,545	28,600	28,600	28,605	28,515	17,818
July 30, 2025	28,385	28,405	28,405	28,415	28,350	9,461
July 29, 2025	28,485	28,505	28,505	28,505	28,435	11,885
July 28, 2025	28,525	28,575	28,575	28,580	28,515	40,150
July 25, 2025	28,365	28,400	28,400	28,410	28,365	20,411
July 24, 2025	28,330	28,325	28,325	28,365	28,315	57,259
July 23, 2025	28,150	28,165	28,165	28,165	28,100	112,164
July 22, 2025	28,115	28,085	28,085	28,130	28,055	11,275
July 21, 2025	28,065	28,105	28,105	28,110	28,055	11,381
July 18, 2025	28,090	28,105	28,105	28,120	28,075	11,840
July 17, 2025	27,840	27,945	27,945	27,945	27,830	3,849
July 16, 2025	27,775	27,755	27,755	27,790	27,740	4,656
July 15, 2025	27,880	28,030	28,030	28,030	27,875	33,428
July 14, 2025	27,750	27,740	27,740	27,795	27,700	6,551
July 11, 2025	27,985	27,920	27,920	27,985	27,810	50,740
July 10, 2025	27,870	27,840	27,840	27,895	27,815	27,021
July 09, 2025	27,755	27,720	27,720	27,755	27,690	27,241
July 08, 2025	27,750	27,795	27,795	27,800	27,710	14,621
July 07, 2025	27,900	27,865	27,865	27,910	27,830	17,338
July 04, 2025	27,950	27,900	27,900	27,950	27,865	73,790
July 03, 2025	27,785	27,790	27,790	27,790	27,730	29,517
July 02, 2025	27,630	27,730	27,730	27,735	27,630	17,839
July 01, 2025	27,675	27,610	27,610	27,690	27,605	25,651
June 30, 2025	27,575	27,650	27,650	27,655	27,565	131,389
June 27, 2025	27,385	27,445	27,445	27,450	27,375	52,033
June 26, 2025	27,185	27,230	27,230	27,230	27,160	82,870
June 25, 2025	27,160	27,180	27,180	27,185	27,140	23,879
June 24, 2025	26,995	27,130	27,130	27,130	26,985	39,076
June 23, 2025	26,505	26,605	26,605	26,605	26,470	42,161
June 20, 2025	26,615	26,685	26,685	26,685	26,560	6,456
June 19, 2025	26,650	26,615	26,615	26,695	26,545	9,091
June 18, 2025	26,675	26,755	26,755	26,780	26,660	14,691
June 17, 2025	26,800	26,875	26,875	26,885	26,760	8,782
June 16, 2025	26,695	26,800	26,800	26,800	26,690	9,364
June 13, 2025	26,780	26,615	26,615	26,780	26,470	36,399

KODEX S&P500 Futures(H) (219480.KS) KSC