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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,920	29,995	29,995	29,995	29,875	11,657
February 19, 2026	29,950	29,985	29,985	30,000	29,920	11,732
February 13, 2026	29,795	29,690	29,690	29,840	29,685	9,814
February 12, 2026	30,225	30,320	30,320	30,335	30,210	10,388
February 11, 2026	30,315	30,290	30,290	30,345	30,285	15,078
February 10, 2026	30,300	30,335	30,335	30,360	30,295	5,108
February 09, 2026	30,285	30,200	30,200	30,345	30,200	9,481
February 06, 2026	29,440	29,615	29,615	29,615	29,325	34,162
February 05, 2026	30,055	30,000	30,000	30,125	29,920	10,687
February 04, 2026	30,140	30,210	30,210	30,210	30,105	12,171
February 03, 2026	30,450	30,500	30,500	30,515	30,430	31,741
February 02, 2026	30,180	29,885	29,885	30,260	29,850	24,879
January 30, 2026	30,360	30,180	30,180	30,360	30,155	16,435
January 29, 2026	30,370	30,480	30,480	30,505	30,330	10,829
January 28, 2026	30,445	30,545	30,545	30,555	30,445	42,850
January 27, 2026	30,300	30,410	30,410	30,420	30,295	16,395
January 26, 2026	30,055	30,125	30,125	30,130	30,030	33,629
January 23, 2026	30,135	30,250	30,250	30,255	30,135	14,693
January 22, 2026	30,065	30,040	30,040	30,115	30,040	7,128
January 21, 2026	29,695	29,770	29,770	29,785	29,670	8,223
January 20, 2026	30,010	29,925	29,925	30,025	29,925	9,459
January 19, 2026	30,095	30,040	30,040	30,095	30,020	19,243
January 16, 2026	30,345	30,370	30,370	30,405	30,320	10,324
January 15, 2026	30,235	30,300	30,300	30,300	30,205	7,811
January 14, 2026	30,390	30,315	30,315	30,405	30,310	23,366
January 13, 2026	30,400	30,440	30,440	30,440	30,375	8,405
January 12, 2026	30,365	30,225	30,225	30,380	30,200	11,928
January 09, 2026	30,235	30,200	30,200	30,245	30,180	9,900
January 08, 2026	30,230	30,115	30,115	30,255	30,100	7,002
January 07, 2026	30,315	30,305	30,305	30,355	30,295	14,888
January 06, 2026	30,115	30,180	30,180	30,190	30,110	23,427
January 05, 2026	29,985	29,985	29,985	30,005	29,950	24,023
January 02, 2026	29,965	30,050	30,050	30,050	29,950	59,642
December 30, 2025	30,135	30,135	30,135	30,170	30,135	5,922
December 29, 2025	30,300	30,270	30,270	30,305	30,245	7,161
December 26, 2025	30,530	30,545	30,300	30,580	30,505	21,123
December 24, 2025	30,410	30,395	30,395	30,440	30,390	9,682
December 23, 2025	30,300	30,300	30,300	30,345	30,280	6,053
December 22, 2025	30,205	30,200	30,200	30,220	30,160	15,028
December 19, 2025	29,875	29,875	29,875	29,905	29,835	5,199
December 18, 2025	29,695	29,685	29,685	29,725	29,625	11,715
December 17, 2025	29,930	30,010	30,010	30,010	29,920	6,918
December 16, 2025	30,090	29,930	29,930	30,090	29,895	8,709
December 15, 2025	30,150	30,200	30,200	30,230	30,125	6,823
December 12, 2025	30,415	30,470	30,470	30,475	30,410	5,980
December 11, 2025	30,330	30,130	30,130	30,360	30,095	20,450
December 10, 2025	30,210	30,230	30,230	30,240	30,160	8,788
December 09, 2025	30,300	30,255	30,255	30,300	30,215	5,707
December 08, 2025	30,340	30,400	30,400	30,405	30,290	9,822
December 05, 2025	30,270	30,320	30,320	30,340	30,240	5,771
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

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