KODEX USD Futures - 261240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,740	14,710	14,710	14,765	14,695	46,010
February 19, 2026	14,770	14,710	14,710	14,785	14,710	111,462
February 13, 2026	14,765	14,680	14,680	14,765	14,630	63,334
February 12, 2026	14,730	14,655	14,655	14,750	14,610	69,420
February 11, 2026	14,810	14,730	14,730	14,825	14,730	157,139
February 10, 2026	14,825	14,810	14,810	14,835	14,760	61,385
February 09, 2026	14,865	14,840	14,840	14,910	14,825	87,104
February 06, 2026	14,935	14,910	14,910	14,990	14,890	109,826
February 05, 2026	14,845	14,905	14,905	14,915	14,815	103,211
February 04, 2026	14,710	14,720	14,720	14,770	14,705	96,638
February 03, 2026	14,760	14,685	14,685	14,760	14,685	183,229
February 02, 2026	14,740	14,850	14,850	14,850	14,705	272,166
January 30, 2026	14,525	14,610	14,610	14,630	14,520	187,759
January 29, 2026	14,485	14,465	14,465	14,520	14,455	116,409
January 28, 2026	14,550	14,440	14,440	14,555	14,415	219,270
January 27, 2026	14,700	14,655	14,655	14,740	14,655	119,389
January 26, 2026	14,685	14,620	14,620	14,710	14,590	160,013
January 23, 2026	14,865	14,865	14,865	14,905	14,855	69,104
January 22, 2026	14,885	14,910	14,910	14,925	14,845	110,034
January 21, 2026	15,000	14,925	14,925	15,025	14,890	175,120
January 20, 2026	14,945	14,990	14,990	15,005	14,940	163,915
January 19, 2026	14,945	14,950	14,950	14,970	14,915	56,710
January 16, 2026	14,915	14,945	14,945	14,950	14,910	123,344
January 15, 2026	14,850	14,910	14,910	14,945	14,850	164,036
January 14, 2026	14,965	14,980	14,980	14,990	14,950	130,729
January 13, 2026	14,885	14,945	14,945	14,950	14,885	193,090
January 12, 2026	14,810	14,890	14,890	14,900	14,770	141,368
January 09, 2026	14,735	14,785	14,785	14,790	14,715	49,126
January 08, 2026	14,680	14,695	14,695	14,700	14,675	39,068
January 07, 2026	14,685	14,650	14,650	14,690	14,650	125,809
January 06, 2026	14,635	14,650	14,650	14,685	14,620	81,506
January 05, 2026	14,640	14,635	14,635	14,685	14,635	100,044
January 02, 2026	14,585	14,615	14,615	14,625	14,575	122,245
December 30, 2025	14,500	14,580	14,580	14,580	14,480	137,409
December 29, 2025	14,595	14,500	14,500	14,595	14,500	174,822
December 26, 2025	14,910	14,730	14,595	14,910	14,630	206,702
December 24, 2025	15,130	14,840	14,840	15,130	14,840	499,102
December 23, 2025	15,110	15,150	15,150	15,155	15,095	62,146
December 22, 2025	15,065	15,110	15,110	15,125	15,065	52,117
December 19, 2025	15,075	15,060	15,060	15,095	15,035	41,760
December 18, 2025	15,080	15,090	15,090	15,095	15,030	71,372
December 17, 2025	15,040	15,090	15,090	15,115	15,035	61,171
December 16, 2025	14,990	15,070	15,070	15,070	14,970	52,308
December 15, 2025	15,050	15,005	15,005	15,075	15,000	75,099
December 12, 2025	15,020	15,020	15,020	15,035	14,995	32,420
December 11, 2025	14,940	15,020	15,020	15,020	14,915	93,668
December 10, 2025	14,995	14,980	14,980	15,015	14,970	29,772
December 09, 2025	14,965	14,995	14,995	15,000	14,955	27,363
December 08, 2025	15,000	14,955	14,955	15,020	14,935	50,617
December 05, 2025	15,020	14,975	14,975	15,027	14,975	41,050
December 04, 2025	14,950	15,020	15,020	15,020	14,925	31,643
December 03, 2025	14,955	14,960	14,960	14,985	14,935	39,985
December 02, 2025	14,985	14,960	14,960	15,010	14,940	32,561
December 01, 2025	14,945	14,975	14,975	14,990	14,920	100,110
November 28, 2025	14,900	14,975	14,975	14,975	14,880	44,260
November 27, 2025	14,935	14,900	14,900	14,960	14,870	65,547
November 26, 2025	14,910	14,920	14,920	14,935	14,830	76,183
November 25, 2025	15,020	14,990	14,990	15,030	14,970	84,623
November 24, 2025	14,985	15,020	15,020	15,035	14,950	81,710
November 21, 2025	14,980	15,005	15,005	15,005	14,950	175,865

KODEX USD Futures (261240.KS) KSC