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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	26,835	26,855	26,855	26,865	26,755	14,863
June 11, 2025	26,920	26,890	26,890	26,970	26,855	33,428
June 10, 2025	26,805	26,835	26,835	26,955	26,765	122,670
June 09, 2025	26,755	26,735	26,735	26,790	26,720	16,851
June 05, 2025	26,690	26,670	26,670	26,695	26,630	14,696
June 04, 2025	26,675	26,700	26,700	26,730	26,645	28,354
June 02, 2025	26,340	26,270	26,270	26,370	26,220	24,601
May 30, 2025	26,360	26,385	26,385	26,430	26,280	12,021
May 29, 2025	26,700	26,730	26,730	26,785	26,655	27,515
May 28, 2025	26,495	26,425	26,425	26,495	26,410	52,817
May 27, 2025	26,230	26,215	26,215	26,230	26,145	16,148
May 26, 2025	26,175	26,255	26,255	26,255	26,130	6,794
May 23, 2025	26,135	26,080	26,080	26,150	26,055	4,782
May 22, 2025	26,095	26,155	26,155	26,190	26,095	21,128

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