Hanhwa Plus KOSPI 50 ETF - 122090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,835	62,170	62,170	62,375	60,835	56,087
February 19, 2026	60,890	60,745	60,745	61,265	60,230	171,640
February 13, 2026	59,030	59,285	59,285	60,020	58,920	57,117
February 12, 2026	57,910	59,030	59,030	59,340	57,770	62,515
February 11, 2026	56,485	56,975	56,975	57,410	55,885	36,815
February 10, 2026	57,090	56,615	56,615	57,490	56,615	51,851
February 09, 2026	56,780	56,705	56,705	57,195	56,345	30,568
February 06, 2026	53,425	54,320	54,320	54,715	52,110	78,937
February 05, 2026	55,930	54,800	54,800	56,575	54,675	69,053
February 04, 2026	56,380	57,510	57,510	57,615	56,005	30,278
February 03, 2026	55,030	57,010	57,010	57,010	54,675	65,904
February 02, 2026	54,925	52,925	52,925	55,715	52,645	78,583
January 30, 2026	55,495	56,205	56,205	57,395	55,495	116,720
January 29, 2026	57,070	55,520	55,520	65,740	54,175	75,769
January 28, 2026	55,050	55,600	55,500	57,070	54,740	33,598
January 27, 2026	52,185	54,170	54,072.49	54,350	51,545	58,246
January 26, 2026	52,850	52,425	52,330.64	53,200	52,225	33,764
January 23, 2026	52,740	52,650	52,555.23	53,240	52,100	49,759
January 22, 2026	53,345	52,665	52,570.2	53,540	52,285	48,547
January 21, 2026	50,305	52,095	52,001.23	52,145	50,305	46,548
January 20, 2026	51,995	51,445	51,352.4	52,160	50,795	53,554
January 19, 2026	51,185	51,930	51,930	52,150	51,000	33,917
January 16, 2026	51,045	51,260	51,260	51,440	50,585	40,732
January 15, 2026	49,715	50,440	50,440	50,535	49,495	20,045
January 14, 2026	49,485	49,780	49,780	49,820	49,275	25,617
January 13, 2026	49,515	49,545	49,545	49,595	49,000	28,771
January 12, 2026	49,510	48,905	48,905	49,580	48,340	40,439
January 09, 2026	48,335	48,895	48,895	48,970	47,800	33,010
January 08, 2026	48,495	48,420	48,420	49,600	48,245	30,901
January 07, 2026	49,055	48,495	48,495	49,285	47,720	51,385
January 06, 2026	47,040	48,100	48,100	48,100	46,250	26,844
January 05, 2026	46,505	47,175	47,175	47,175	46,205	27,789
January 02, 2026	43,750	45,270	45,270	45,290	43,750	53,701
December 30, 2025	43,475	43,695	43,695	43,895	43,325	9,617
December 29, 2025	43,065	43,475	43,475	43,475	42,870	11,468
December 26, 2025	41,830	42,235	42,235	42,397	41,830	12,804
December 24, 2025	41,960	41,700	41,700	41,960	41,630	5,916
December 23, 2025	41,815	41,590	41,590	41,965	41,590	9,765
December 22, 2025	41,425	41,500	41,500	41,525	41,252	82,161
December 19, 2025	41,095	40,470	40,470	41,095	40,295	46,173
December 18, 2025	40,180	40,295	40,295	40,540	39,930	7,156
December 17, 2025	40,130	40,785	40,785	40,785	39,810	6,877
December 16, 2025	40,850	39,835	39,835	40,850	39,815	8,091
December 15, 2025	40,805	40,900	40,900	41,115	40,320	9,548
December 12, 2025	41,505	41,790	41,790	41,880	41,270	8,051
December 11, 2025	41,925	41,550	41,550	42,130	41,270	8,927
December 10, 2025	41,905	41,825	41,825	42,135	41,570	9,056
December 09, 2025	41,780	41,660	41,660	41,850	41,415	10,009
December 08, 2025	41,240	41,850	41,850	41,850	40,960	10,736
December 05, 2025	40,345	41,105	41,105	41,170	40,120	93,661
December 04, 2025	40,295	40,470	40,470	40,470	39,910	6,735
December 03, 2025	40,215	40,540	40,540	40,735	40,145	13,007
December 02, 2025	39,520	40,110	40,110	40,210	39,520	10,998
December 01, 2025	39,850	39,235	39,235	39,850	38,950	28,421
November 28, 2025	40,180	39,355	39,355	40,180	39,265	5,897
November 27, 2025	39,860	39,930	39,930	40,465	39,730	6,266
November 26, 2025	38,715	39,485	39,485	39,610	38,590	6,958
November 25, 2025	39,545	38,645	38,645	39,690	38,375	9,472
November 24, 2025	38,760	38,430	38,430	39,150	38,260	8,594
November 21, 2025	38,035	38,005	38,005	38,470	37,995	22,890

Hanhwa Plus KOSPI 50 ETF (122090.KS) KSC