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

22,735.00

+660(+2.99%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	23,050	22,735	22,735	23,050	22,490	3.42M
March 12, 2026	21,890	22,075	22,075	22,820	21,700	5.59M
March 11, 2026	20,255	19,965	19,965	20,300	19,390	4.58M
March 10, 2026	20,520	20,855	20,855	20,930	19,860	4.41M
March 09, 2026	24,570	24,440	24,440	24,570	23,395	1.65M
March 06, 2026	18,650	18,900	18,900	18,900	18,350	2.53M
March 05, 2026	17,750	18,155	18,155	18,290	16,030	3.08M
March 04, 2026	17,750	17,660	17,660	17,760	17,410	2.9M
March 03, 2026	16,615	17,040	17,040	17,180	16,590	3.88M
February 27, 2026	15,245	15,340	15,340	15,340	15,125	171,355
February 26, 2026	15,370	15,305	15,305	15,395	15,275	187,625
February 25, 2026	15,440	15,375	15,375	15,540	15,375	394,401
February 24, 2026	15,430	15,580	15,580	15,630	15,425	183,945
February 23, 2026	15,415	15,375	15,375	15,435	15,315	287,583
February 20, 2026	15,490	15,645	0	15,645	15,485	250,143
February 19, 2026	15,075	15,225	0	15,250	15,075	223,846
February 13, 2026	14,600	14,590	0	14,670	14,575	97,413
February 12, 2026	15,075	15,080	0	15,130	15,060	105,766
February 11, 2026	14,950	15,000	0	15,050	14,935	85,008
February 10, 2026	14,970	14,960	0	14,995	14,880	134,787
February 09, 2026	14,520	14,650	0	14,810	14,520	124,815
February 06, 2026	14,595	14,925	0	14,970	14,525	246,681
February 05, 2026	14,950	14,840	0	15,002	14,755	190,706
February 04, 2026	14,810	14,830	0	14,945	14,780	310,034
February 03, 2026	14,400	14,425	0	14,540	14,350	130,170
February 02, 2026	14,765	14,355	0	14,840	14,310	313,056
January 30, 2026	15,285	14,965	0	15,285	14,805	559,528
January 29, 2026	14,710	14,925	0	14,980	14,710	319,525
January 28, 2026	14,535	14,625	0	14,660	14,490	403,900
January 27, 2026	14,185	14,095	0	14,185	14,010	194,176
January 26, 2026	14,195	14,340	0	14,340	14,175	327,278
January 23, 2026	13,890	13,940	0	13,970	13,870	118,141
January 22, 2026	14,055	14,100	0	14,140	14,055	275,164
January 21, 2026	13,865	13,950	0	13,950	13,855	148,782
January 20, 2026	13,825	13,830	0	13,855	13,800	100,075
January 19, 2026	13,720	13,765	0	13,860	13,710	130,853
January 16, 2026	13,725	13,680	0	13,770	13,680	889,249
January 15, 2026	14,070	14,000	0	14,170	13,910	399,180
January 14, 2026	14,155	14,125	0	14,180	14,090	387,259
January 13, 2026	13,850	13,875	0	13,910	13,805	398,156
January 12, 2026	13,785	13,725	0	13,800	13,600	443,098
January 09, 2026	13,490	13,510	0	13,510	13,400	662,834
January 08, 2026	13,060	13,025	0	13,095	13,025	196,956
January 07, 2026	13,130	13,085	0	13,155	12,950	517,887
January 06, 2026	13,480	13,470	0	13,515	13,310	333,619
January 05, 2026	13,300	13,220	0	13,400	13,185	305,668
January 02, 2026	13,335	13,410	0	13,410	13,305	105,798
December 30, 2025	13,370	13,455	0	13,475	13,370	221,758
December 29, 2025	13,280	13,310	0	13,340	13,240	179,737
December 26, 2025	13,545	13,535	0	13,570	13,520	267,538
December 24, 2025	13,555	13,550	0	13,585	13,510	421,825
December 23, 2025	13,405	13,420	0	13,445	13,395	404,737
December 22, 2025	13,175	13,245	0	13,265	13,170	226,708
December 19, 2025	12,975	12,970	0	13,000	12,945	233,439
December 18, 2025	13,135	13,075	0	13,170	12,975	245,705
December 17, 2025	12,890	13,005	0	13,020	12,880	434,447
December 16, 2025	13,125	13,060	0	13,135	13,045	546,827
December 15, 2025	13,340	13,370	0	13,370	13,315	166,908
December 12, 2025	13,425	13,445	0	13,470	13,415	284,736
December 11, 2025	13,585	13,475	0	13,625	13,465	211,746