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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	29,470	29,565	29,565	29,565	29,470	51,499
September 26, 2025	29,295	29,350	29,350	29,350	29,265	42,865
September 25, 2025	29,445	29,455	29,455	29,500	29,440	9,824
September 24, 2025	29,555	29,570	29,570	29,575	29,500	10,487
September 23, 2025	29,675	29,700	29,700	29,715	29,675	24,913
September 22, 2025	29,500	29,520	29,520	29,535	29,500	20,070
September 19, 2025	29,495	29,420	29,420	29,500	29,420	17,486
September 18, 2025	29,390	29,390	29,390	29,440	29,345	15,238
September 17, 2025	29,360	29,325	29,325	29,365	29,300	20,048
September 16, 2025	29,350	29,415	29,415	29,430	29,340	22,049
September 15, 2025	29,230	29,265	29,265	29,265	29,195	9,757
September 12, 2025	29,215	29,230	29,230	29,250	29,200	32,510
September 11, 2025	29,040	29,010	29,010	29,040	28,995	6,361
September 10, 2025	28,940	28,995	28,995	28,995	28,940	14,009
September 09, 2025	28,885	28,880	28,880	28,895	28,830	29,420
September 08, 2025	28,865	28,840	28,840	28,865	28,785	10,265
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

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