Hanhwa Arirang KOSPI50 ETF - 122090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29,770	29,560	29,560	29,770	29,505	2,322
September 04, 2025	29,265	29,380	29,380	29,560	29,265	6,108
September 03, 2025	29,340	29,390	29,390	29,390	29,240	1,467
September 02, 2025	29,020	29,200	29,200	29,245	29,020	725
September 01, 2025	29,160	28,940	28,940	29,190	28,805	6,471
August 29, 2025	29,615	29,360	29,360	29,615	29,360	1,465
August 28, 2025	29,340	29,555	29,555	29,610	29,340	2,146
August 27, 2025	29,355	29,430	29,430	29,430	29,140	626
August 26, 2025	29,605	29,365	29,365	29,605	29,280	1,507
August 25, 2025	29,630	29,565	29,565	29,630	29,415	2,381
August 22, 2025	29,365	29,350	29,350	29,395	29,185	15,201
August 21, 2025	29,005	29,135	29,135	29,350	29,005	1,888
August 20, 2025	29,045	29,040	29,040	29,060	28,655	4,753
August 19, 2025	29,430	29,100	29,100	29,430	29,100	2,029
August 18, 2025	29,870	29,430	29,430	29,870	29,375	4,789
August 14, 2025	29,840	29,865	29,865	29,980	29,735	3,703
August 13, 2025	29,970	29,780	29,780	29,970	29,650	2,387
August 12, 2025	29,590	29,540	29,540	29,980	29,505	7,385
August 11, 2025	29,770	29,590	29,590	29,770	29,500	3,228
August 08, 2025	29,695	29,500	29,500	29,740	29,450	4,598
August 07, 2025	29,580	29,470	29,470	29,580	29,225	2,007
August 06, 2025	29,235	29,195	29,195	29,235	28,995	5,481
August 05, 2025	29,435	29,320	29,320	29,480	29,115	4,673
August 04, 2025	28,710	28,980	28,980	29,020	28,645	4,396
August 01, 2025	29,480	28,725	28,725	29,480	28,625	12,648
July 31, 2025	30,420	29,890	29,890	30,420	29,685	5,077
July 30, 2025	29,520	29,925	29,925	30,100	29,520	5,971
July 29, 2025	29,440	29,575	29,575	29,620	29,125	3,463
July 28, 2025	29,590	29,430	29,430	29,590	29,070	5,178
July 25, 2025	29,140	29,135	29,135	29,300	29,135	1,817
July 24, 2025	29,455	29,135	29,135	29,635	29,085	7,403
July 23, 2025	29,090	29,095	29,095	29,160	28,735	3,754
July 22, 2025	29,575	28,930	28,930	29,575	28,870	4,913
July 21, 2025	29,315	29,500	29,500	29,500	29,315	9,944
July 18, 2025	29,375	29,210	29,210	29,375	29,050	2,362
July 17, 2025	29,345	29,245	29,245	29,345	28,860	2,291
July 16, 2025	29,455	29,185	29,185	29,455	29,100	3,440
July 15, 2025	29,280	29,505	29,505	29,505	29,050	6,141
July 14, 2025	29,070	29,270	29,270	29,320	28,850	5,651
July 11, 2025	28,955	29,115	29,115	29,435	28,955	7,940
July 10, 2025	28,540	28,910	28,910	28,945	28,520	4,192
July 09, 2025	28,760	28,635	28,635	28,760	28,435	2,418
July 08, 2025	28,225	28,655	28,655	28,960	28,220	93,614
July 07, 2025	28,200	28,225	28,225	28,285	27,840	4,191
July 04, 2025	28,830	28,240	28,240	28,830	28,110	9,450
July 03, 2025	28,380	28,570	28,570	28,605	28,340	2,929
July 02, 2025	28,245	28,110	28,110	28,245	27,710	5,122
July 01, 2025	28,370	28,255	28,255	28,640	28,200	3,168
June 30, 2025	28,080	28,160	28,160	28,280	28,050	2,871
June 27, 2025	28,235	27,990	27,990	28,345	27,900	5,736
June 26, 2025	28,515	28,235	28,235	28,525	27,800	4,239
June 25, 2025	28,730	28,515	28,515	28,730	28,180	5,222
June 24, 2025	27,650	28,255	28,255	28,290	27,630	8,138
June 23, 2025	26,700	27,300	27,300	27,300	26,700	7,441
June 20, 2025	26,900	27,280	27,280	27,307	26,900	3,683
June 19, 2025	27,175	26,900	26,900	27,175	26,750	54,998
June 18, 2025	26,465	26,855	26,855	26,915	26,400	2,718
June 17, 2025	26,710	26,520	26,520	27,085	26,495	4,738
June 16, 2025	26,300	26,475	26,475	26,475	26,005	3,738
June 13, 2025	26,730	26,015	26,015	26,730	25,965	5,451

Hanhwa Arirang KOSPI50 ETF (122090.KS) KSC