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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	58,120	57,590	57,590	58,480	57,530	700,203
November 19, 2025	56,885	56,355	56,355	56,965	55,300	572,473
November 18, 2025	57,905	56,785	56,785	58,475	56,750	269,725
November 17, 2025	58,380	58,720	58,720	58,785	58,100	178,892
November 14, 2025	58,355	57,460	57,460	58,700	57,460	446,558
November 13, 2025	59,485	60,110	60,110	60,390	59,465	206,731
November 12, 2025	59,215	59,845	59,845	59,950	58,870	496,660
November 11, 2025	59,530	59,215	59,215	60,545	58,685	485,214
November 10, 2025	57,505	58,635	58,635	59,000	57,400	275,567
November 07, 2025	56,940	56,915	56,915	58,105	55,940	947,929
November 06, 2025	59,040	57,995	57,995	59,205	57,275	655,864
November 05, 2025	58,275	57,660	57,660	58,315	55,470	1.83M
November 04, 2025	60,940	59,265	59,265	60,985	59,265	618,985
November 03, 2025	59,260	60,940	60,940	60,955	59,180	717,749
October 31, 2025	58,540	59,115	59,115	59,165	58,185	465,850
October 30, 2025	58,820	58,465	58,465	59,360	58,240	900,710
October 29, 2025	57,915	58,400	58,400	58,420	57,140	435,237
October 28, 2025	57,315	57,205	57,205	57,315	56,615	513,788
October 27, 2025	57,100	57,765	57,765	57,785	57,075	737,508
October 24, 2025	55,485	56,220	56,220	56,335	55,365	489,214
October 23, 2025	54,540	54,800	54,800	55,700	54,375	1.43M
October 22, 2025	54,635	55,395	55,395	55,395	54,070	661,761
October 21, 2025	55,130	54,755	54,755	55,890	54,610	511,380
October 20, 2025	54,105	54,620	54,620	54,655	53,285	475,896
October 17, 2025	53,245	53,625	53,625	54,390	53,170	282,228
October 16, 2025	52,200	53,495	53,495	53,495	52,200	339,670
October 15, 2025	50,920	52,115	52,115	52,175	50,920	127,086
October 14, 2025	51,565	50,715	50,715	52,235	50,320	533,725
October 13, 2025	50,815	51,225	51,225	51,225	50,255	395,218
October 10, 2025	51,580	51,710	51,710	51,950	51,090	185,530
October 02, 2025	50,200	50,380	50,380	50,950	50,065	572,895
October 01, 2025	48,715	48,995	48,995	49,055	48,685	291,268
September 30, 2025	48,600	48,460	48,460	48,730	48,415	122,357
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

Arirang 200 ETF (152100.KS) KSC