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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39,710	39,595	39,595	40,385	38,840	21,370
November 06, 2025	40,935	40,285	40,285	41,080	39,795	46,624
November 05, 2025	40,105	40,045	40,045	40,415	38,300	55,136
November 04, 2025	42,505	41,190	41,190	42,630	41,040	38,702
November 03, 2025	41,090	42,540	42,540	42,635	41,050	20,724
October 31, 2025	40,675	41,000	41,000	41,035	40,250	20,138
October 30, 2025	40,585	40,685	40,685	41,040	40,285	32,463
October 29, 2025	39,935	40,250	40,165	40,330	39,415	40,605
October 28, 2025	39,610	39,335	39,251.93	39,610	39,085	13,169
October 27, 2025	39,660	39,835	39,750.88	39,890	39,405	13,060
October 24, 2025	38,260	38,890	38,890	38,900	38,260	9,684
October 23, 2025	37,800	37,870	37,870	38,465	37,555	7,974
October 22, 2025	38,025	38,260	38,260	38,275	37,415	5,606
October 21, 2025	38,335	37,925	37,925	38,755	37,835	14,474
October 20, 2025	37,700	37,955	37,955	37,955	36,955	9,086
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

Hanhwa Plus KOSPI 50 ETF (122090.KS) KSC