KODEX WTI CrudeOil Futures(H) - 261220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,645	13,705	13,705	13,720	13,625	136,582
December 03, 2025	13,575	13,595	13,595	13,595	13,510	251,406
December 02, 2025	13,810	13,750	13,750	13,810	13,715	82,823
December 01, 2025	13,725	13,820	13,820	13,865	13,650	264,568
November 28, 2025	13,625	13,640	13,640	13,655	13,615	158,174
November 27, 2025	13,500	13,500	13,500	13,520	13,490	93,582
November 26, 2025	13,430	13,465	13,465	13,470	13,420	134,403
November 25, 2025	13,600	13,520	13,520	13,610	13,520	316,722
November 24, 2025	13,375	13,465	13,465	13,465	13,355	244,228
November 21, 2025	13,530	13,480	13,480	13,565	13,420	403,489
November 20, 2025	13,775	13,740	13,740	13,800	13,725	260,644
November 19, 2025	14,000	13,995	13,995	14,005	13,930	305,798
November 18, 2025	13,780	13,740	13,740	13,815	13,720	96,887
November 17, 2025	13,765	13,730	13,730	13,765	13,705	128,480
November 14, 2025	13,595	13,765	13,765	13,975	13,595	666,660
November 13, 2025	13,505	13,515	13,515	13,535	13,460	723,278
November 12, 2025	14,055	14,055	14,055	14,095	14,030	200,542
November 11, 2025	13,880	13,840	13,840	13,890	13,810	117,168
November 10, 2025	13,850	13,930	13,930	13,945	13,820	235,842
November 07, 2025	13,800	13,850	13,850	13,850	13,775	138,490
November 06, 2025	13,795	13,840	13,840	13,855	13,775	174,836
November 05, 2025	13,955	14,015	14,015	14,020	13,875	148,696
November 04, 2025	14,115	14,065	14,065	14,115	14,052	122,465
November 03, 2025	14,165	14,160	14,160	14,185	14,105	258,033
October 31, 2025	13,910	13,895	13,895	13,945	13,865	298,321
October 30, 2025	13,910	13,875	13,875	13,965	13,865	477,304
October 29, 2025	13,920	13,915	13,915	13,955	13,855	243,473
October 28, 2025	14,155	14,140	14,140	14,180	14,110	268,479
October 27, 2025	14,285	14,295	14,295	14,320	14,200	501,548
October 24, 2025	14,205	14,215	14,215	14,240	14,135	860,101
October 23, 2025	13,855	14,015	14,015	14,060	13,790	1.41M
October 22, 2025	13,270	13,470	13,470	13,475	13,240	657,269
October 21, 2025	13,145	13,200	13,200	13,215	13,075	342,758
October 20, 2025	13,165	13,105	13,105	13,185	13,075	331,307
October 17, 2025	13,170	13,140	13,140	13,250	13,060	786,010
October 16, 2025	13,480	13,485	13,485	13,525	13,440	415,555
October 15, 2025	13,460	13,460	13,460	13,485	13,390	398,565
October 14, 2025	13,690	13,595	13,595	13,715	13,550	434,677
October 13, 2025	13,685	13,720	13,720	14,530	13,660	847,883
October 10, 2025	14,135	14,065	14,065	14,155	14,035	421,614
October 02, 2025	14,205	14,255	14,255	14,340	14,195	499,739
October 01, 2025	14,350	14,365	14,365	14,380	14,280	492,470
September 30, 2025	14,485	14,505	14,505	14,515	14,445	192,247
September 29, 2025	14,945	14,955	14,955	14,985	14,910	75,842
September 26, 2025	14,955	14,960	14,960	14,990	14,935	147,958
September 25, 2025	14,830	14,835	14,835	14,885	14,820	318,183
September 24, 2025	14,585	14,540	14,540	14,605	14,385	433,964
September 23, 2025	14,320	14,250	14,250	14,330	14,200	316,126
September 22, 2025	14,320	14,400	14,400	14,420	14,315	178,706
September 19, 2025	14,495	14,475	14,475	14,540	14,430	45,910
September 18, 2025	14,615	14,550	14,550	14,640	14,502	73,073
September 17, 2025	14,740	14,700	14,700	14,745	14,675	216,079
September 16, 2025	14,450	14,495	14,495	14,510	14,450	180,738
September 15, 2025	14,300	14,415	14,415	14,440	14,300	245,362
September 12, 2025	14,230	14,135	14,135	14,240	14,115	460,765
September 11, 2025	14,545	14,520	14,520	14,560	14,485	118,577
September 10, 2025	14,380	14,455	14,455	14,465	14,360	137,052
September 09, 2025	14,275	14,345	14,345	14,345	14,255	116,988
September 08, 2025	14,225	14,405	14,405	14,410	14,200	277,338
September 05, 2025	14,460	14,450	14,450	14,475	14,420	92,448

KODEX WTI CrudeOil Futures(H) (261220.KS) KSC