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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	26,445	26,430	26,430	26,510	26,300	6,442
June 11, 2025	26,255	26,350	26,350	26,380	26,155	4,440
June 10, 2025	26,065	26,060	26,060	26,175	25,845	6,294
June 09, 2025	25,815	25,920	25,920	26,120	25,815	15,140
June 05, 2025	25,070	25,465	25,465	25,690	25,070	7,682
June 04, 2025	24,725	24,925	24,925	24,930	24,680	1,846
June 02, 2025	24,315	24,260	24,260	24,495	24,160	4,744
May 30, 2025	24,540	24,260	24,260	24,540	24,250	1,999
May 29, 2025	24,330	24,485	24,485	24,580	24,315	3,558
May 28, 2025	23,925	24,185	24,185	24,280	23,900	1,306
May 27, 2025	23,740	23,725	23,725	23,750	23,650	201
May 26, 2025	23,465	23,760	23,760	23,760	23,430	319
May 23, 2025	23,565	23,450	23,450	23,565	23,350	9,954

Hanhwa Arirang KOSPI50 ETF (122090.KS) KSC