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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36,915	37,250	37,250	37,735	36,895	22,176
October 16, 2025	36,195	37,000	37,000	37,015	36,195	12,546
October 15, 2025	35,385	36,000	36,000	36,000	35,245	9,712
October 14, 2025	35,725	35,085	35,085	36,095	34,700	13,411
October 13, 2025	35,040	35,400	35,400	35,400	34,590	27,458
October 10, 2025	35,575	35,760	35,760	35,810	35,200	14,561
October 02, 2025	34,510	34,770	34,770	34,835	34,110	17,097
October 01, 2025	32,990	33,415	33,415	33,415	32,990	20,434
September 30, 2025	33,090	32,975	32,975	33,105	32,870	20,565
September 29, 2025	32,620	33,090	33,090	33,110	32,620	5,791
September 26, 2025	33,095	32,455	32,455	33,095	32,240	14,708
September 25, 2025	33,185	33,460	33,460	33,460	33,025	14,529
September 24, 2025	33,390	33,380	33,380	33,390	32,930	15,487
September 23, 2025	33,430	33,390	33,390	33,430	33,055	8,930
September 22, 2025	32,900	33,025	33,025	33,150	32,865	10,900
September 19, 2025	32,845	32,645	32,645	32,845	32,475	22,379
September 18, 2025	32,145	32,820	32,820	32,820	32,145	6,882
September 17, 2025	32,395	32,020	32,020	32,395	31,955	8,212
September 16, 2025	32,075	32,590	32,590	32,590	32,015	3,778
September 15, 2025	32,065	31,925	31,925	32,065	31,700	26,271
September 12, 2025	31,325	31,830	31,830	31,830	31,320	9,573
September 11, 2025	31,045	30,850	30,850	31,045	30,700	2,466
September 10, 2025	30,450	30,715	30,715	30,790	30,275	2,416
September 09, 2025	29,670	30,220	30,220	30,220	29,670	4,952
September 08, 2025	29,560	29,670	29,670	29,675	29,530	577
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

Hanhwa Plus KOSPI 50 ETF (122090.KS) KSC