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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30,270	30,240	30,240	30,270	30,210	21,420
December 03, 2025	30,165	30,190	30,190	30,225	30,125	24,745
December 02, 2025	30,065	30,025	30,025	30,140	30,025	6,833
December 01, 2025	30,185	30,045	30,045	30,210	29,975	7,310
November 28, 2025	30,150	30,170	30,170	30,175	30,105	2,854
November 27, 2025	30,080	30,070	30,070	30,115	30,065	5,846
November 26, 2025	29,880	29,990	29,990	29,995	29,880	6,290
November 25, 2025	29,645	29,615	29,615	29,650	29,590	33,090
November 24, 2025	29,285	29,335	29,335	29,370	29,250	9,987
November 21, 2025	28,950	28,975	28,975	29,045	28,930	19,030
November 20, 2025	29,680	29,725	29,725	29,765	29,630	3,558
November 19, 2025	29,280	29,235	29,235	29,315	29,140	16,951
November 18, 2025	29,540	29,360	29,360	29,570	29,260	70,190
November 17, 2025	29,800	29,900	29,900	29,915	29,765	4,720
November 14, 2025	29,820	29,765	29,765	29,845	29,715	22,669
November 13, 2025	30,250	30,365	30,365	30,370	30,245	6,683
November 12, 2025	30,255	30,345	30,345	30,355	30,255	6,144
November 11, 2025	30,205	30,175	30,175	30,245	30,150	11,877
November 10, 2025	29,870	29,970	29,970	29,990	29,830	34,962
November 07, 2025	29,755	29,795	29,795	29,825	29,670	19,394
November 06, 2025	30,110	30,030	30,030	30,110	29,990	13,266
November 05, 2025	29,925	29,960	29,960	29,960	29,735	25,926
November 04, 2025	30,295	30,050	30,050	30,295	30,020	30,152
November 03, 2025	30,355	30,295	30,295	30,380	30,285	33,597
October 31, 2025	30,375	30,380	30,380	30,400	30,332	25,660
October 30, 2025	30,515	30,475	30,475	30,605	30,380	37,089
October 29, 2025	30,490	30,560	30,560	30,560	30,475	31,593
October 28, 2025	30,405	30,385	30,385	30,430	30,370	20,572
October 27, 2025	30,235	30,325	30,325	30,325	29,970	68,590
October 24, 2025	29,825	29,900	29,900	29,905	29,820	19,274
October 23, 2025	29,615	29,700	29,700	29,720	29,585	25,678
October 22, 2025	29,800	29,880	29,880	29,890	29,765	34,032
October 21, 2025	29,810	29,800	29,800	29,860	29,785	14,602
October 20, 2025	29,495	29,610	29,610	29,630	29,475	11,867
October 17, 2025	29,280	29,165	29,165	29,330	29,125	10,303
October 16, 2025	29,565	29,605	29,605	29,605	29,500	11,833
October 15, 2025	29,420	29,545	29,545	29,560	29,395	9,069
October 14, 2025	29,420	29,280	29,280	29,575	29,220	29,509
October 13, 2025	29,340	29,420	29,420	29,450	29,330	38,412
October 10, 2025	29,855	29,885	29,885	29,895	29,825	56,114
October 02, 2025	29,720	29,775	29,775	29,805	29,705	102,764
October 01, 2025	29,560	29,495	29,495	29,590	29,475	26,369
September 30, 2025	29,530	29,545	29,545	29,555	29,500	33,114
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

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