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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,915	14,940	14,940	14,955	14,900	45,327
November 19, 2025	14,860	14,910	14,910	14,935	14,860	178,837
November 18, 2025	14,870	14,900	14,900	14,930	14,865	109,230
November 17, 2025	14,770	14,830	14,830	14,860	14,760	94,828
November 14, 2025	14,965	14,825	14,825	14,995	14,765	134,278
November 13, 2025	14,940	14,955	14,955	15,000	14,900	71,458
November 12, 2025	14,865	14,910	14,910	14,945	14,830	71,846
November 11, 2025	14,790	14,880	14,880	14,920	14,785	70,082
November 10, 2025	14,810	14,755	14,755	14,810	14,750	79,044
November 07, 2025	14,725	14,815	14,815	14,815	14,700	71,329
November 06, 2025	14,650	14,720	14,720	14,720	14,650	53,951
November 05, 2025	14,660	14,725	14,725	14,730	14,660	152,783
November 04, 2025	14,525	14,600	14,600	14,635	14,525	70,477
November 03, 2025	14,500	14,505	14,505	14,550	14,480	66,433
October 31, 2025	14,515	14,470	14,470	14,530	14,460	27,805
October 30, 2025	14,455	14,475	14,475	14,480	14,405	60,656
October 29, 2025	14,550	14,540	14,540	14,580	14,520	82,000
October 28, 2025	14,550	14,590	14,590	14,595	14,515	51,777
October 27, 2025	14,575	14,540	14,540	14,575	14,515	86,073
October 24, 2025	14,585	14,590	14,590	14,605	14,550	52,684
October 23, 2025	14,525	14,595	14,595	14,630	14,520	101,520
October 22, 2025	14,510	14,500	14,500	14,530	14,485	110,788
October 21, 2025	14,425	14,490	14,490	14,495	14,390	122,971
October 20, 2025	14,415	14,380	14,380	14,435	14,370	43,394
October 17, 2025	14,380	14,415	14,415	14,415	14,365	39,767
October 16, 2025	14,410	14,380	14,380	14,420	14,370	89,738
October 15, 2025	14,475	14,400	14,400	14,490	14,400	112,240
October 14, 2025	14,455	14,510	14,510	14,515	14,455	76,526
October 13, 2025	14,470	14,450	14,450	14,525	14,435	140,425
October 10, 2025	14,385	14,400	14,400	14,430	14,375	93,705
October 02, 2025	14,210	14,190	14,190	14,230	14,175	82,903
October 01, 2025	14,210	14,215	14,215	14,275	14,205	53,398
September 30, 2025	14,180	14,210	14,210	14,230	14,170	67,848
September 29, 2025	14,275	14,170	14,170	14,275	14,160	143,898
September 26, 2025	14,250	14,300	14,300	14,315	14,250	134,843
September 25, 2025	14,190	14,175	14,175	14,195	14,155	63,382
September 24, 2025	14,105	14,145	14,145	14,145	14,090	40,282
September 23, 2025	14,070	14,100	14,100	14,120	14,060	37,061
September 22, 2025	14,155	14,090	14,090	14,155	14,060	58,666
September 19, 2025	14,035	14,100	14,100	14,120	14,035	63,061
September 18, 2025	13,960	14,035	14,035	14,040	13,960	54,787
September 17, 2025	13,935	13,955	13,955	13,970	13,925	106,004
September 16, 2025	14,015	13,940	13,940	14,020	13,935	72,449
September 15, 2025	14,050	14,040	14,040	14,070	14,020	69,973
September 12, 2025	14,055	14,035	14,035	14,055	14,020	26,638
September 11, 2025	14,020	14,055	14,055	14,065	14,010	29,689
September 10, 2025	14,025	14,010	14,010	14,045	14,000	24,976
September 09, 2025	14,005	14,015	14,015	14,035	13,985	71,908
September 08, 2025	14,020	14,035	14,035	14,075	14,005	70,141
September 05, 2025	14,070	14,045	14,045	14,070	14,035	24,219

KODEX USD Futures (261240.KS) KSC