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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,490	15,645	15,645	15,645	15,485	250,143
February 19, 2026	15,075	15,225	15,225	15,250	15,075	223,846
February 13, 2026	14,600	14,590	14,590	14,670	14,575	97,413
February 12, 2026	15,075	15,080	15,080	15,130	15,060	105,766
February 11, 2026	14,950	15,000	15,000	15,050	14,935	85,008
February 10, 2026	14,970	14,960	14,960	14,995	14,880	134,787
February 09, 2026	14,520	14,650	14,650	14,810	14,520	124,815
February 06, 2026	14,595	14,925	14,925	14,970	14,525	246,681
February 05, 2026	14,950	14,840	14,840	15,002	14,755	190,706
February 04, 2026	14,810	14,830	14,830	14,945	14,780	310,034
February 03, 2026	14,400	14,425	14,425	14,540	14,350	130,170
February 02, 2026	14,765	14,355	14,355	14,840	14,310	313,031
January 30, 2026	15,285	14,965	14,965	15,285	14,805	559,528
January 29, 2026	14,710	14,925	14,925	14,980	14,710	319,525
January 28, 2026	14,535	14,625	14,625	14,660	14,490	403,900
January 27, 2026	14,185	14,095	14,095	14,185	14,010	194,176
January 26, 2026	14,195	14,340	14,340	14,340	14,175	327,278
January 23, 2026	13,890	13,940	13,940	13,970	13,870	118,141
January 22, 2026	14,055	14,100	14,100	14,140	14,055	275,164
January 21, 2026	13,865	13,950	13,950	13,950	13,855	148,782
January 20, 2026	13,825	13,830	13,830	13,855	13,800	100,075
January 19, 2026	13,720	13,765	13,765	13,860	13,710	130,853
January 16, 2026	13,725	13,680	13,680	13,770	13,680	889,249
January 15, 2026	14,070	14,000	14,000	14,170	13,910	399,180
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

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