ARIRANG Dividend ETF - 161510.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20,450	20,260	20,260	20,535	20,005	1.87M
November 06, 2025	20,025	20,450	20,450	20,555	19,935	2.33M
November 05, 2025	19,985	19,845	19,845	20,095	19,480	1.64M
November 04, 2025	20,010	19,960	19,960	20,150	19,890	1.72M
November 03, 2025	19,965	20,045	20,045	20,145	19,950	1.55M
October 31, 2025	19,910	19,965	19,965	20,130	19,830	1.02M
October 30, 2025	20,110	19,850	19,850	20,275	19,840	1.39M
October 29, 2025	20,245	20,075	20,075	20,295	19,920	1.21M
October 28, 2025	20,190	20,140	20,140	20,190	20,010	1.1M
October 27, 2025	20,110	20,210	20,210	20,325	20,105	1.42M
October 24, 2025	20,120	20,080	20,080	20,210	19,995	881,480
October 23, 2025	20,035	20,035	20,035	20,250	19,875	951,583
October 22, 2025	19,950	20,155	20,155	20,180	19,785	927,733
October 21, 2025	20,060	19,950	19,950	20,315	19,900	1.93M
October 20, 2025	19,685	19,985	19,985	20,020	19,455	1.36M
October 17, 2025	19,695	19,605	19,605	19,765	19,560	1.13M
October 16, 2025	19,665	19,780	19,780	19,900	19,575	1.27M
October 15, 2025	19,205	19,555	19,555	19,560	19,205	827,463
October 14, 2025	19,160	19,205	19,205	19,330	19,030	1.26M
October 13, 2025	19,265	19,195	19,195	19,265	18,990	1.44M
October 10, 2025	19,555	19,290	19,290	19,555	19,205	1.8M
October 02, 2025	19,400	19,555	19,555	19,695	19,395	1.24M
October 01, 2025	19,550	19,400	19,400	19,585	19,370	983,652
September 30, 2025	19,610	19,520	19,520	19,610	19,490	751,100
September 29, 2025	19,595	19,650	19,650	19,760	19,585	738,892
September 26, 2025	19,660	19,545	19,545	19,660	19,465	1.12M
September 25, 2025	19,790	19,725	19,725	19,865	19,675	1.03M
September 24, 2025	19,945	19,790	19,790	20,005	19,735	1.02M
September 23, 2025	19,980	19,945	19,945	20,090	19,905	953,069
September 22, 2025	19,955	19,980	19,980	20,080	19,950	1.03M
September 19, 2025	19,950	19,950	19,950	19,985	19,870	1.12M
September 18, 2025	19,950	20,045	20,045	20,045	19,805	1.05M
September 17, 2025	20,080	19,920	19,920	20,080	19,880	1.02M
September 16, 2025	20,220	20,110	20,110	20,245	20,105	1.34M
September 15, 2025	20,060	20,220	20,220	20,295	20,010	1.48M
September 12, 2025	20,110	20,060	20,060	20,140	19,990	1.25M
September 11, 2025	20,090	19,985	19,985	20,095	19,815	1.24M
September 10, 2025	19,680	20,020	20,020	20,050	19,610	1.5M
September 09, 2025	19,410	19,595	19,595	19,612	19,390	1.76M
September 08, 2025	19,380	19,375	19,375	19,405	19,275	712,946
September 05, 2025	19,350	19,380	19,380	19,390	19,300	758,593
September 04, 2025	19,390	19,350	19,350	19,400	19,255	913,837
September 03, 2025	19,375	19,385	19,385	19,430	19,320	815,753
September 02, 2025	19,420	19,385	19,385	19,435	19,265	941,656
September 01, 2025	19,410	19,390	19,390	19,500	19,300	884,982
August 29, 2025	19,570	19,410	19,410	19,570	19,350	802,307
August 28, 2025	19,285	19,530	19,530	19,595	19,120	1.08M
August 27, 2025	19,300	19,330	19,330	19,390	19,215	876,904
August 26, 2025	19,405	19,310	19,310	19,430	19,260	796,993
August 25, 2025	19,315	19,405	19,405	19,405	19,300	875,965
August 22, 2025	19,315	19,285	19,285	19,450	19,235	787,027
August 21, 2025	19,280	19,315	19,315	19,440	19,255	755,647
August 20, 2025	19,215	19,260	19,260	19,320	18,935	1.24M
August 19, 2025	19,465	19,250	19,250	19,465	19,170	729,974
August 18, 2025	19,500	19,310	19,310	19,500	19,250	955,520
August 14, 2025	19,515	19,510	19,510	19,695	19,480	813,530
August 13, 2025	19,610	19,510	19,510	19,695	19,470	1.01M
August 12, 2025	19,415	19,550	19,550	19,760	19,415	1.15M
August 11, 2025	19,580	19,415	19,415	19,635	19,370	958,192
August 08, 2025	19,560	19,580	19,580	19,615	19,460	880,438

ARIRANG Dividend ETF (161510.KS) KSC