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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	48,130	48,595	48,595	48,705	48,130	389,275
September 26, 2025	48,580	47,860	47,860	48,580	47,500	474,975
September 25, 2025	48,805	49,020	49,020	49,140	48,700	423,998
September 24, 2025	49,250	49,015	49,015	49,350	48,585	166,446
September 23, 2025	49,135	49,165	49,165	49,265	48,840	85,069
September 22, 2025	48,625	48,790	48,790	49,050	48,625	327,481
September 19, 2025	48,530	48,270	48,270	48,675	48,190	73,097
September 18, 2025	47,950	48,465	48,465	48,525	47,800	188,448
September 17, 2025	48,050	47,650	47,650	48,055	47,525	126,502
September 16, 2025	47,590	48,240	48,240	48,320	47,590	324,910
September 15, 2025	47,525	47,485	47,485	47,720	47,235	207,716
September 12, 2025	46,830	47,225	47,225	47,265	46,690	162,638
September 11, 2025	46,185	46,260	46,260	46,410	45,880	388,790
September 10, 2025	45,205	45,945	45,945	46,025	45,205	345,568
September 09, 2025	44,565	45,035	45,035	45,060	44,425	130,762
September 08, 2025	44,260	44,425	44,425	44,435	44,195	126,704
September 05, 2025	44,200	44,230	44,230	44,360	44,090	236,863
September 04, 2025	43,880	43,995	43,995	44,220	43,855	127,893
September 03, 2025	43,700	43,895	43,895	43,950	43,680	75,467
September 02, 2025	43,290	43,670	43,670	43,725	43,290	135,221
September 01, 2025	43,520	43,230	43,230	43,720	43,110	197,600
August 29, 2025	44,220	43,950	43,950	44,290	43,900	286,856
August 28, 2025	43,675	44,115	44,115	44,315	43,590	63,563
August 27, 2025	43,845	43,905	43,905	43,905	43,560	9,871
August 26, 2025	44,115	43,825	43,825	44,115	43,730	203,048
August 25, 2025	44,075	44,235	44,235	44,235	43,895	304,089
August 22, 2025	43,640	43,700	43,700	43,910	43,570	131,119
August 21, 2025	43,315	43,320	43,320	43,680	43,270	211,460
August 20, 2025	43,150	43,230	43,230	43,270	42,580	411,577
August 19, 2025	43,960	43,485	43,485	43,990	43,390	138,405
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

Arirang 200 ETF (152100.KS) KSC