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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	14,285	14,225	14,225	14,295	14,185	105,743
August 18, 2025	14,140	14,235	14,235	14,235	14,085	161,084
August 14, 2025	14,185	14,240	14,240	14,240	14,180	96,104
August 13, 2025	14,295	14,230	14,230	14,305	14,230	149,407
August 12, 2025	14,445	14,485	14,485	14,495	14,415	110,182
August 11, 2025	14,305	14,265	14,265	14,360	14,220	123,669
August 08, 2025	14,400	14,295	14,295	14,432	14,295	332,089
August 07, 2025	14,535	14,620	14,620	14,685	14,525	217,390
August 06, 2025	14,740	14,785	14,785	14,807	14,705	129,052
August 05, 2025	14,965	14,945	14,945	14,985	14,895	173,088
August 04, 2025	15,115	15,210	15,210	15,237	15,070	118,557
August 01, 2025	15,605	15,555	15,555	15,665	15,555	67,838
July 31, 2025	15,860	15,735	15,735	15,880	15,735	274,796
July 30, 2025	15,580	15,570	15,570	15,620	15,545	226,384
July 29, 2025	15,085	15,030	15,030	15,085	15,000	154,263
July 28, 2025	14,725	14,825	14,825	14,830	14,715	94,225
July 25, 2025	14,925	15,015	15,015	15,030	14,890	102,099
July 24, 2025	14,765	14,880	14,880	14,880	14,740	72,310
July 23, 2025	14,785	14,720	14,720	14,815	14,720	63,722
July 22, 2025	14,850	14,795	14,795	14,850	14,700	97,456
July 21, 2025	14,910	14,905	14,905	14,975	14,895	54,521
July 18, 2025	14,915	15,030	15,030	15,035	14,900	144,796
July 17, 2025	14,750	14,710	14,710	14,810	14,710	55,813
July 16, 2025	14,800	14,790	14,790	14,825	14,775	63,776
July 15, 2025	14,825	14,770	14,770	14,840	14,760	157,333
July 14, 2025	15,110	15,120	15,120	15,150	15,095	140,781
July 11, 2025	14,815	14,850	14,850	14,855	14,755	146,885
July 10, 2025	15,065	15,170	15,170	15,170	15,057	79,161
July 09, 2025	15,035	15,090	15,090	15,110	15,035	72,945
July 08, 2025	14,985	14,970	14,970	15,010	14,910	125,691
July 07, 2025	14,595	14,670	14,670	14,685	14,505	69,113
July 04, 2025	14,870	14,765	14,765	14,870	14,765	68,006
July 03, 2025	14,860	14,820	14,820	14,895	14,765	200,950
July 02, 2025	14,460	14,460	14,460	14,510	14,460	107,808
July 01, 2025	14,380	14,425	14,425	14,425	14,315	157,543
June 30, 2025	14,360	14,455	14,455	14,490	14,290	159,553
June 27, 2025	14,500	14,525	14,525	14,550	14,450	116,569
June 26, 2025	14,405	14,490	14,490	14,490	14,355	125,901
June 25, 2025	14,385	14,460	14,460	14,480	14,365	1.24M
June 24, 2025	14,405	14,350	14,350	14,840	14,350	2.92M
June 23, 2025	16,750	16,585	16,585	16,835	16,475	1.18M
June 20, 2025	16,340	16,230	16,230	16,400	16,150	959,684
June 19, 2025	16,190	16,335	16,335	16,360	16,050	310,667
June 18, 2025	16,265	16,085	16,085	16,290	16,065	463,578
June 17, 2025	15,800	15,575	15,575	15,870	15,525	757,824
June 16, 2025	16,090	15,850	15,850	16,090	15,780	1.16M
June 13, 2025	14,970	15,825	15,825	16,465	14,970	2.21M
June 12, 2025	14,830	14,670	14,670	14,890	14,660	442,888
June 11, 2025	14,070	14,105	14,105	14,130	14,025	51,503
June 10, 2025	14,185	14,205	14,205	14,255	14,180	125,972
June 09, 2025	14,015	13,980	13,980	14,030	13,975	232,705
June 05, 2025	13,615	13,635	13,635	13,645	13,585	85,842
June 04, 2025	13,725	13,730	13,730	13,755	13,700	228,270
June 02, 2025	13,465	13,560	13,560	13,610	13,450	344,248
May 30, 2025	13,235	13,195	13,195	13,250	13,150	310,193
May 29, 2025	13,500	13,650	13,650	13,665	13,500	204,860
May 28, 2025	13,300	13,255	13,255	13,335	13,255	86,592
May 27, 2025	13,365	13,370	13,370	13,407	13,275	83,618
May 26, 2025	13,420	13,410	13,410	13,465	13,365	68,768
May 23, 2025	13,215	13,200	13,200	13,245	13,185	90,611

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