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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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