Arirang 200 ETF - 152100.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44,290	43,810	43,810	44,290	43,810	86,526
August 14, 2025	44,635	44,470	44,470	44,735	44,310	114,074
August 13, 2025	44,490	44,530	44,530	44,530	44,095	184,596
August 12, 2025	44,180	44,050	44,050	44,765	44,020	110,855
August 11, 2025	44,300	44,250	44,250	44,355	44,085	257,179
August 08, 2025	44,340	44,210	44,210	44,450	44,055	205,780
August 07, 2025	44,235	44,320	44,320	44,320	43,890	105,802
August 06, 2025	43,645	43,915	43,915	43,955	43,575	174,493
August 05, 2025	43,865	43,960	43,960	44,205	43,635	143,408
August 04, 2025	42,860	43,345	43,345	43,480	42,700	332,316
August 01, 2025	43,990	42,855	42,855	44,150	42,840	356,174
July 31, 2025	45,085	44,640	44,640	45,270	44,490	285,017
July 30, 2025	44,400	44,770	44,770	45,060	44,400	249,415
July 29, 2025	44,015	44,520	44,520	44,590	43,685	290,171
July 28, 2025	44,525	44,245	44,245	44,525	43,790	128,883
July 25, 2025	43,765	43,990	43,990	44,180	43,765	170,847
July 24, 2025	44,250	43,875	43,875	44,675	43,840	672,179
July 23, 2025	44,090	43,925	43,925	44,185	43,400	503,510
July 22, 2025	44,345	43,775	43,775	44,500	43,590	116,621
July 21, 2025	44,035	44,380	44,380	44,450	44,010	212,437
July 18, 2025	44,200	44,050	44,050	44,245	43,820	320,850
July 17, 2025	44,140	44,055	44,055	44,175	43,500	536,793
July 16, 2025	44,285	43,990	43,990	44,290	43,850	589,138
July 15, 2025	44,130	44,400	44,400	44,410	43,840	422,494
July 14, 2025	43,590	44,130	44,130	44,180	43,580	150,497
July 11, 2025	43,780	43,715	43,715	44,310	43,640	407,373
July 10, 2025	43,250	43,710	43,710	43,715	43,080	166,802
July 09, 2025	43,085	43,105	43,105	43,205	42,800	242,039
July 08, 2025	42,365	42,995	42,995	43,060	42,360	253,092
July 07, 2025	41,885	42,215	42,215	42,360	41,785	323,145
July 04, 2025	43,130	42,145	42,145	43,140	42,145	256,100
July 03, 2025	42,580	42,975	42,975	42,985	42,495	647,222
July 02, 2025	42,390	42,315	42,315	42,545	41,800	408,702
July 01, 2025	42,600	42,480	42,480	43,225	42,480	219,220
June 30, 2025	42,370	42,430	42,430	42,600	42,205	123,956
June 27, 2025	42,345	42,105	42,105	42,595	41,965	369,627
June 26, 2025	42,700	42,360	42,360	42,800	41,805	767,996
June 25, 2025	42,970	42,735	42,735	43,000	42,350	1.09M
June 24, 2025	41,915	42,590	42,590	42,615	41,910	526,484
June 23, 2025	40,920	41,225	41,225	41,305	40,510	706,150
June 20, 2025	40,900	41,275	41,275	41,300	40,695	407,804
June 19, 2025	40,895	40,695	40,695	41,000	40,375	594,489
June 18, 2025	39,985	40,620	40,620	40,805	39,985	201,752
June 17, 2025	40,345	40,305	40,305	41,040	40,040	759,382
June 16, 2025	39,670	40,165	40,165	40,220	39,335	741,948
June 13, 2025	39,935	39,465	39,465	39,980	39,275	849,400
June 12, 2025	39,735	39,790	39,790	40,090	39,725	279,936
June 11, 2025	39,505	39,735	39,735	39,815	39,400	347,663
June 10, 2025	39,265	39,230	39,230	39,475	38,930	261,650
June 09, 2025	38,910	39,060	39,060	39,275	38,880	377,886
June 05, 2025	38,005	38,375	38,375	38,770	37,975	922,849
June 04, 2025	37,270	37,715	37,715	37,740	37,205	411,986
June 02, 2025	36,575	36,680	36,680	37,030	36,520	162,469
May 30, 2025	36,890	36,725	36,725	37,020	36,650	185,917
May 29, 2025	36,690	37,075	37,075	37,080	36,610	227,339
May 28, 2025	35,930	36,360	36,360	36,675	35,920	346,095
May 27, 2025	35,630	35,840	35,840	35,880	35,630	73,730
May 26, 2025	35,280	35,745	35,745	35,745	35,260	110,386
May 23, 2025	35,240	35,190	35,190	35,320	35,160	45,637
May 22, 2025	35,410	35,150	35,150	35,415	35,065	71,985

Arirang 200 ETF (152100.KS) KSC