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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86,050	87,690	87,690	87,845	85,810	365,578
February 19, 2026	85,605	85,730	85,730	85,895	84,790	991,011
February 13, 2026	83,105	83,210	83,210	84,480	82,735	476,496
February 12, 2026	81,565	83,305	83,305	83,305	81,255	539,459
February 11, 2026	79,530	80,430	80,430	80,880	78,915	301,018
February 10, 2026	80,695	79,700	79,700	80,800	79,685	852,995
February 09, 2026	79,615	79,700	79,700	80,260	79,285	563,052
February 06, 2026	74,805	76,385	76,385	76,855	73,270	1.05M
February 05, 2026	78,255	77,320	77,320	79,445	76,885	1.33M
February 04, 2026	78,960	80,650	80,650	80,830	78,510	672,936
February 03, 2026	76,690	79,570	79,570	79,570	76,555	1.13M
February 02, 2026	76,840	73,960	73,960	77,955	73,805	1.57M
January 30, 2026	77,940	78,500	78,500	80,005	77,940	894,753
January 29, 2026	78,580	78,285	78,285	78,840	75,845	843,975
January 28, 2026	77,100	77,440	77,440	77,835	76,665	2.29M
January 27, 2026	73,320	76,060	76,060	76,105	72,690	420,482
January 26, 2026	74,350	73,545	73,545	74,845	73,495	394,857
January 23, 2026	74,240	74,250	74,250	74,840	73,370	1.48M
January 22, 2026	74,620	73,800	73,800	75,000	73,530	1.31M
January 21, 2026	71,175	72,990	72,990	73,150	71,170	708,404
January 20, 2026	72,875	72,455	72,455	73,325	71,665	514,612
January 19, 2026	71,815	73,025	73,025	73,310	71,685	338,249
January 16, 2026	71,645	72,040	72,040	72,330	71,280	372,581
January 15, 2026	69,840	71,215	71,215	71,230	69,735	365,099
January 14, 2026	69,485	70,050	70,050	70,080	69,345	227,052
January 13, 2026	69,350	69,665	69,665	69,715	68,855	386,469
January 12, 2026	69,240	68,785	68,785	69,350	67,995	634,758
January 09, 2026	67,505	68,320	68,320	68,555	67,000	407,321
January 08, 2026	67,290	67,790	67,790	69,165	67,290	711,777
January 07, 2026	68,180	67,850	67,850	68,915	66,950	564,334
January 06, 2026	66,020	67,340	67,340	67,340	65,180	532,084
January 05, 2026	65,110	66,155	66,155	66,220	65,020	544,145
January 02, 2026	62,045	63,760	63,760	63,840	62,020	357,244
December 30, 2025	61,615	62,135	62,135	62,155	61,430	272,997
December 29, 2025	61,010	61,800	61,800	61,800	60,755	227,945
December 26, 2025	59,865	60,175	60,175	60,465	59,865	148,755
December 24, 2025	59,915	59,655	59,655	60,010	59,620	105,891
December 23, 2025	59,820	59,680	59,680	60,115	59,590	128,963
December 22, 2025	59,265	59,485	59,485	59,530	59,145	185,557
December 19, 2025	58,690	58,090	58,090	58,790	57,855	203,904
December 18, 2025	57,600	57,820	57,820	58,230	57,380	220,792
December 17, 2025	57,720	58,500	58,500	58,515	57,330	175,710
December 16, 2025	58,570	57,375	57,375	58,770	57,350	387,457
December 15, 2025	58,425	58,665	58,665	59,115	58,390	374,723
December 12, 2025	59,570	60,035	60,035	60,120	59,345	103,681
December 11, 2025	60,090	59,130	59,130	60,345	59,130	148,176
December 10, 2025	59,945	59,675	59,675	60,350	59,580	284,155
December 09, 2025	59,735	59,730	59,730	60,045	59,490	95,009
December 08, 2025	59,370	60,045	60,045	60,060	58,910	461,208
December 05, 2025	57,975	59,245	59,245	59,245	57,745	230,843
December 04, 2025	58,000	58,140	58,140	58,140	57,420	432,717
December 03, 2025	57,855	58,290	58,290	58,600	57,585	243,112
December 02, 2025	56,960	57,655	57,655	57,790	56,790	385,426
December 01, 2025	57,230	56,565	56,565	57,405	56,050	288,878
November 28, 2025	57,740	56,665	56,665	57,745	56,520	336,749
November 27, 2025	57,520	57,410	57,410	58,130	57,205	474,009
November 26, 2025	56,060	57,060	57,060	57,060	55,680	415,204
November 25, 2025	56,715	55,585	55,585	56,890	55,200	394,574
November 24, 2025	55,700	55,200	55,200	56,340	55,090	888,627
November 21, 2025	54,985	55,140	55,140	55,595	54,875	407,771

Arirang 200 ETF (152100.KS) KSC