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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	14,035	14,065	14,065	14,085	14,020	30,882
September 03, 2025	14,075	14,060	14,060	14,095	14,050	28,228
September 02, 2025	14,070	14,045	14,045	14,080	14,035	56,152
September 01, 2025	14,010	14,060	14,060	14,070	14,010	49,559
August 29, 2025	14,005	14,015	14,015	14,025	13,975	33,674
August 28, 2025	14,060	14,000	14,000	14,060	13,990	73,923
August 27, 2025	14,070	14,085	14,085	14,085	14,060	25,528
August 26, 2025	14,015	14,080	14,080	14,080	13,990	72,265
August 25, 2025	13,965	13,970	13,970	14,005	13,965	73,360
August 22, 2025	14,115	14,035	14,035	14,120	14,025	47,154
August 21, 2025	14,095	14,105	14,105	14,105	14,080	39,412
August 20, 2025	14,035	14,105	14,105	14,110	14,035	55,447
August 19, 2025	13,980	14,010	14,010	14,020	13,980	30,815
August 18, 2025	13,985	13,940	13,940	13,985	13,930	33,107
August 14, 2025	13,890	13,915	13,915	13,955	13,885	104,700
August 13, 2025	13,930	13,925	13,925	13,970	13,920	44,360
August 12, 2025	14,010	14,005	14,005	14,025	13,980	29,298
August 11, 2025	13,980	13,980	13,980	14,000	13,950	22,883
August 08, 2025	13,910	13,980	13,980	14,000	13,890	45,789
August 07, 2025	13,950	13,905	13,905	13,975	13,895	46,611
August 06, 2025	14,000	13,980	13,980	14,000	13,955	23,535
August 05, 2025	13,920	13,975	13,975	13,990	13,905	61,438
August 04, 2025	13,990	13,930	13,930	13,995	13,915	87,020
August 01, 2025	14,030	14,105	14,105	14,105	14,025	101,481
July 31, 2025	13,960	13,960	13,960	14,050	13,950	56,935
July 30, 2025	13,955	13,910	13,910	13,975	13,865	40,074
July 29, 2025	13,975	13,985	13,985	14,015	13,965	35,694
July 28, 2025	13,885	13,885	13,885	13,895	13,850	24,838
July 25, 2025	13,785	13,855	13,855	13,865	13,775	32,119
July 24, 2025	13,810	13,750	13,750	13,820	13,720	44,532
July 23, 2025	13,885	13,855	13,855	13,895	13,825	57,305
July 22, 2025	13,895	13,945	13,945	13,955	13,890	29,973
July 21, 2025	13,990	13,955	13,955	13,995	13,955	69,315
July 18, 2025	13,980	13,995	13,995	14,005	13,955	36,349
July 17, 2025	13,940	13,985	13,985	13,990	13,930	36,723
July 16, 2025	13,905	13,920	13,920	13,950	13,890	75,949
July 15, 2025	13,870	13,860	13,860	13,910	13,855	46,559
July 14, 2025	13,835	13,860	13,860	13,860	13,805	30,227
July 11, 2025	13,780	13,810	13,810	13,825	13,760	35,560
July 10, 2025	13,795	13,765	13,765	13,805	13,760	41,254
July 09, 2025	13,760	13,795	13,795	13,795	13,760	47,139
July 08, 2025	13,760	13,730	13,730	13,765	13,695	32,074
July 07, 2025	13,675	13,725	13,725	13,740	13,660	30,345

KODEX USD Futures (261240.KS) KSC