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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14,155	14,125	14,125	14,180	14,090	385,956
January 13, 2026	13,850	13,875	13,875	13,910	13,805	398,156
January 12, 2026	13,785	13,725	13,725	13,800	13,600	443,098
January 09, 2026	13,490	13,510	13,510	13,510	13,400	661,781
January 08, 2026	13,060	13,025	13,025	13,095	13,025	196,956
January 07, 2026	13,130	13,085	13,085	13,155	12,950	517,887
January 06, 2026	13,480	13,470	13,470	13,515	13,310	333,619
January 05, 2026	13,300	13,220	13,220	13,400	13,185	305,668
January 02, 2026	13,335	13,410	13,410	13,410	13,305	105,798
December 30, 2025	13,370	13,455	13,455	13,475	13,370	221,758
December 29, 2025	13,280	13,310	13,310	13,340	13,240	179,737
December 26, 2025	13,545	13,535	13,535	13,570	13,520	267,538
December 24, 2025	13,555	13,550	13,550	13,585	13,510	421,825
December 23, 2025	13,405	13,420	13,420	13,445	13,395	404,737
December 22, 2025	13,175	13,245	13,245	13,265	13,170	226,708
December 19, 2025	12,975	12,970	12,970	13,000	12,945	233,439
December 18, 2025	13,135	13,075	13,075	13,170	12,975	245,705
December 17, 2025	12,890	13,005	13,005	13,020	12,880	434,447
December 16, 2025	13,125	13,060	13,060	13,135	13,045	546,827
December 15, 2025	13,340	13,370	13,370	13,370	13,315	166,908
December 12, 2025	13,425	13,450	13,450	13,470	13,415	277,568
December 11, 2025	13,585	13,475	13,475	13,625	13,465	210,488
December 10, 2025	13,525	13,535	13,535	13,535	13,500	173,111
December 09, 2025	13,640	13,585	13,585	13,695	13,570	397,349
December 08, 2025	13,915	13,920	13,920	13,935	13,875	248,030
December 05, 2025	13,780	13,765	13,765	13,800	13,735	139,710
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

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