KODEX WTI CrudeOil Futures Inverse(H) - 271050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,265	4,270	4,270	4,280	4,260	118,021
December 23, 2025	4,315	4,310	4,310	4,320	4,300	135,565
December 22, 2025	4,385	4,370	4,370	4,390	4,350	116,815
December 19, 2025	4,450	4,460	4,460	4,465	4,445	217,852
December 18, 2025	4,385	4,430	4,430	4,460	4,385	57,616
December 17, 2025	4,500	4,455	4,455	4,500	4,450	94,497
December 16, 2025	4,410	4,430	4,430	4,440	4,405	136,090
December 15, 2025	4,345	4,345	4,345	4,345	4,330	74,991
December 12, 2025	4,325	4,315	4,315	4,325	4,305	87,557
December 11, 2025	4,275	4,310	4,310	4,310	4,255	73,626
December 10, 2025	4,280	4,290	4,290	4,295	4,277	101,696
December 09, 2025	4,260	4,275	4,275	4,280	4,255	478,253
December 08, 2025	4,180	4,175	4,175	4,190	4,170	146,557
December 05, 2025	4,205	4,215	4,215	4,220	4,200	95,327
December 04, 2025	4,255	4,235	4,235	4,255	4,225	102,174
December 03, 2025	4,270	4,275	4,275	4,300	4,265	178,762
December 02, 2025	4,210	4,225	4,225	4,225	4,200	81,315
December 01, 2025	4,230	4,205	4,205	4,245	4,185	141,487
November 28, 2025	4,255	4,255	4,255	4,260	4,245	166,551
November 27, 2025	4,295	4,295	4,295	4,305	4,285	42,868
November 26, 2025	4,325	4,305	4,305	4,325	4,305	93,565
November 25, 2025	4,255	4,300	4,300	4,300	4,255	62,298
November 24, 2025	4,355	4,315	4,315	4,355	4,310	60,842
November 21, 2025	4,290	4,300	4,300	4,330	4,280	254,357
November 20, 2025	4,225	4,235	4,235	4,235	4,210	158,707
November 19, 2025	4,155	4,165	4,165	4,175	4,145	130,019
November 18, 2025	4,210	4,235	4,235	4,240	4,205	52,759
November 17, 2025	4,220	4,240	4,240	4,240	4,220	90,746
November 14, 2025	4,270	4,210	4,210	4,275	4,150	293,261
November 13, 2025	4,305	4,300	4,300	4,320	4,290	444,967
November 12, 2025	4,135	4,145	4,145	4,147	4,125	89,292
November 11, 2025	4,200	4,205	4,205	4,215	4,190	102,815
November 10, 2025	4,210	4,185	4,185	4,210	4,175	67,199
November 07, 2025	4,225	4,215	4,215	4,230	4,200	122,345
November 06, 2025	4,235	4,220	4,220	4,235	4,210	219,469
November 05, 2025	4,190	4,165	4,165	4,200	4,155	130,303
November 04, 2025	4,145	4,155	4,155	4,155	4,135	77,922
November 03, 2025	4,120	4,115	4,115	4,130	4,105	109,437
October 31, 2025	4,190	4,185	4,185	4,195	4,175	43,118
October 30, 2025	4,190	4,210	4,210	4,210	4,175	89,803
October 29, 2025	4,185	4,200	4,200	4,210	4,180	255,718
October 28, 2025	4,130	4,130	4,130	4,140	4,115	164,291
October 27, 2025	4,075	4,090	4,090	4,115	4,075	138,193
October 24, 2025	4,095	4,105	4,105	4,120	4,090	322,627
October 23, 2025	4,210	4,165	4,165	4,235	4,150	667,673
October 22, 2025	4,405	4,340	4,340	4,410	4,335	246,075
October 21, 2025	4,470	4,425	4,425	4,470	4,415	599,592
October 20, 2025	4,435	4,470	4,470	4,470	4,435	244,818
October 17, 2025	4,435	4,445	4,445	4,475	4,435	330,673
October 16, 2025	4,340	4,345	4,345	4,350	4,320	168,732
October 15, 2025	4,335	4,335	4,335	4,360	4,330	207,904
October 14, 2025	4,265	4,295	4,295	4,315	4,260	252,405
October 13, 2025	4,270	4,265	4,265	4,290	4,250	622,825
October 10, 2025	4,145	4,165	4,165	4,170	4,140	303,868
October 02, 2025	4,125	4,130	4,130	4,130	4,085	527,726
October 01, 2025	4,090	4,080	4,080	4,110	4,080	705,291
September 30, 2025	4,050	4,045	4,045	4,065	4,045	1.09M
September 29, 2025	3,945	3,930	3,930	3,945	3,920	676,501
September 26, 2025	3,940	3,935	3,935	3,940	3,920	372,008
September 25, 2025	3,970	3,970	3,970	3,975	3,950	615,467

KODEX WTI CrudeOil Futures Inverse(H) (271050.KS) KSC