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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	4,025	4,045	4,045	4,045	4,020	422,340
September 23, 2025	4,105	4,125	4,125	4,145	4,105	310,451
September 22, 2025	4,100	4,085	4,085	4,105	4,075	230,631
September 19, 2025	4,060	4,065	4,065	4,075	4,050	206,818
September 18, 2025	4,025	4,045	4,045	4,050	4,015	289,378
September 17, 2025	3,995	4,010	4,010	4,010	3,990	531,800
September 16, 2025	4,060	4,065	4,065	4,070	4,055	138,856
September 15, 2025	4,115	4,080	4,080	4,115	4,070	196,331
September 12, 2025	4,140	4,155	4,155	4,165	4,130	542,310
September 11, 2025	4,050	4,060	4,060	4,065	4,040	136,390
September 10, 2025	4,090	4,075	4,075	4,095	4,067	96,526
September 09, 2025	4,120	4,110	4,110	4,130	4,095	149,372
September 08, 2025	4,145	4,090	4,090	4,150	4,090	251,824
September 05, 2025	4,075	4,080	4,080	4,085	4,065	92,255
September 04, 2025	4,040	4,065	4,065	4,070	4,040	405,351
September 03, 2025	3,940	3,955	3,955	3,955	3,930	158,533
September 02, 2025	4,005	3,980	3,980	4,010	3,970	205,330
September 01, 2025	4,040	4,040	4,040	4,060	4,030	195,202
August 29, 2025	4,025	4,020	4,020	4,040	4,015	136,964
August 28, 2025	4,055	4,070	4,070	4,070	4,050	70,016
August 27, 2025	4,075	4,100	4,100	4,100	4,065	168,109
August 26, 2025	3,990	4,015	4,015	4,020	3,990	100,820
August 25, 2025	4,045	4,045	4,045	4,065	4,040	82,125
August 22, 2025	4,060	4,060	4,060	4,080	4,060	71,126
August 21, 2025	4,120	4,095	4,095	4,120	4,085	92,364
August 20, 2025	4,170	4,155	4,155	4,180	4,150	91,916
August 19, 2025	4,135	4,155	4,155	4,160	4,125	162,153
August 18, 2025	4,180	4,140	4,140	4,185	4,140	196,444
August 14, 2025	4,160	4,145	4,145	4,170	4,145	137,100
August 13, 2025	4,130	4,155	4,155	4,155	4,130	241,866
August 12, 2025	4,085	4,075	4,075	4,100	4,075	197,943
August 11, 2025	4,125	4,140	4,140	4,155	4,120	251,538
August 08, 2025	4,100	4,130	4,130	4,130	4,095	446,636
August 07, 2025	4,065	4,045	4,045	4,065	4,025	767,126
August 06, 2025	4,015	4,005	4,005	4,020	3,990	455,641
August 05, 2025	3,950	3,960	3,960	3,980	3,950	587,693
August 04, 2025	3,915	3,900	3,900	3,925	3,885	1.21M
August 01, 2025	3,790	3,810	3,810	3,810	3,780	390,953
July 31, 2025	3,745	3,775	3,775	3,775	3,735	722,688
July 30, 2025	3,805	3,805	3,805	3,810	3,790	1.2M
July 29, 2025	3,930	3,950	3,950	3,955	3,925	173,572
July 28, 2025	4,030	4,005	4,005	4,030	4,005	493,589
July 25, 2025	3,970	3,955	3,955	3,985	3,950	198,363
July 24, 2025	4,015	4,000	4,000	4,025	3,995	100,910
July 23, 2025	4,005	4,020	4,020	4,035	4,000	113,222
July 22, 2025	3,995	4,020	4,020	4,040	3,995	282,073
July 21, 2025	3,985	3,985	3,985	3,990	3,970	202,454
July 18, 2025	3,980	3,960	3,960	3,985	3,955	276,395
July 17, 2025	4,025	4,030	4,030	4,040	4,005	196,318
July 16, 2025	4,010	4,020	4,020	4,020	4,005	103,202
July 15, 2025	4,005	4,020	4,020	4,025	4,000	553,087
July 14, 2025	3,940	3,930	3,930	3,940	3,925	319,946
July 11, 2025	4,035	4,010	4,010	4,035	4,005	367,511
July 10, 2025	3,960	3,935	3,935	3,962	3,930	106,151
July 09, 2025	3,970	3,955	3,955	3,970	3,945	359,461
July 08, 2025	3,980	3,985	3,985	3,995	3,970	203,857
July 07, 2025	4,080	4,060	4,060	4,105	4,060	243,108

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