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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	40,425	40,000	40,000	40,615	39,980	8,675
November 19, 2025	39,445	39,075	39,075	39,445	38,330	10,098
November 18, 2025	40,390	39,445	39,445	40,505	39,380	8,513
November 17, 2025	40,530	40,775	40,775	40,800	40,385	10,304
November 14, 2025	40,590	39,885	39,885	40,715	39,885	15,487
November 13, 2025	41,545	41,860	41,860	41,950	41,480	8,022
November 12, 2025	41,325	41,700	41,700	41,700	40,990	8,659
November 11, 2025	41,530	41,220	41,220	42,210	40,860	12,663
November 10, 2025	39,815	40,780	40,780	40,930	39,815	10,487
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

Hanhwa Plus KOSPI 50 ETF (122090.KS) KSC