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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,120	29,620	29,620	29,835	28,830	6.17M
February 19, 2026	28,375	28,630	28,630	28,730	28,245	3.57M
February 13, 2026	27,650	27,790	27,790	28,195	27,375	4.23M
February 12, 2026	27,120	27,460	27,460	27,460	26,850	3.11M
February 11, 2026	26,470	26,780	26,780	26,840	26,320	2.55M
February 10, 2026	25,930	26,290	26,290	26,460	25,885	2.63M
February 09, 2026	25,415	25,675	25,675	25,880	25,400	2.23M
February 06, 2026	24,630	24,900	24,900	24,900	23,870	2.13M
February 05, 2026	24,935	24,995	24,995	25,315	24,740	2.55M
February 04, 2026	24,575	25,055	25,055	25,150	24,510	2.28M
February 03, 2026	24,095	24,575	24,575	24,575	24,050	1.74M
February 02, 2026	24,190	23,630	23,630	24,355	23,350	2.48M
January 30, 2026	24,250	24,300	24,300	24,495	24,040	1.59M
January 29, 2026	23,630	24,280	24,280	24,295	23,335	2.19M
January 28, 2026	23,790	23,695	23,695	23,910	23,605	2M
January 27, 2026	23,195	23,710	23,710	23,750	23,070	1.37M
January 26, 2026	23,430	23,240	23,240	23,470	23,180	1.81M
January 23, 2026	23,305	23,525	23,525	23,640	23,305	1.42M
January 22, 2026	23,420	23,295	23,295	23,660	23,235	1.81M
January 21, 2026	22,900	23,360	23,360	23,360	22,815	1.42M
January 20, 2026	22,705	23,090	23,090	23,215	22,670	2.82M
January 19, 2026	22,280	22,680	22,680	22,705	22,210	2.13M
January 16, 2026	22,235	22,280	22,280	22,465	22,215	2.19M
January 15, 2026	21,915	22,225	22,225	22,225	21,900	2.17M
January 14, 2026	21,690	21,915	21,915	21,935	21,575	1.87M
January 13, 2026	21,480	21,665	21,665	21,665	21,440	2.29M
January 12, 2026	21,365	21,415	21,415	21,415	21,200	2.05M
January 09, 2026	21,080	21,250	21,250	21,255	21,080	903,772
January 08, 2026	21,380	21,050	21,050	21,390	21,000	1.38M
January 07, 2026	21,385	21,380	21,380	21,490	21,220	1.46M
January 06, 2026	21,235	21,410	21,410	21,415	21,235	1.26M
January 05, 2026	21,175	21,210	21,210	21,375	21,115	1.65M
January 02, 2026	21,275	21,175	21,175	21,280	21,015	1.31M
December 30, 2025	21,260	21,275	21,275	21,275	21,135	553,094
December 29, 2025	21,070	21,275	21,275	21,300	20,945	837,715
December 26, 2025	21,510	21,355	21,277	21,530	21,325	1.25M
December 24, 2025	21,465	21,510	21,510	21,570	21,430	894,251
December 23, 2025	21,470	21,465	21,465	21,585	21,405	814,773
December 22, 2025	21,315	21,470	21,470	21,510	21,315	901,324
December 19, 2025	21,255	21,245	21,245	21,320	21,085	627,906
December 18, 2025	21,245	21,130	21,130	21,275	21,050	973,650
December 17, 2025	21,390	21,350	21,350	21,435	21,245	855,899
December 16, 2025	21,545	21,355	21,355	21,580	21,330	855,522
December 15, 2025	21,580	21,545	21,545	21,650	21,395	885,931
December 12, 2025	21,415	21,630	21,630	21,630	21,415	735,239
December 11, 2025	21,385	21,385	21,385	21,450	21,235	863,382
December 10, 2025	21,460	21,305	21,305	21,505	21,270	765,125
December 09, 2025	21,555	21,460	21,460	21,555	21,330	904,161
December 08, 2025	21,680	21,555	21,555	21,725	21,415	1.33M
December 05, 2025	21,380	21,645	21,645	21,655	21,315	1.01M
December 04, 2025	21,375	21,395	21,395	21,440	21,250	797,128
December 03, 2025	21,280	21,375	21,375	21,485	21,160	826,314
December 02, 2025	20,980	21,280	21,280	21,325	20,945	1M
December 01, 2025	20,960	20,865	20,865	21,060	20,715	922,725
November 28, 2025	20,830	20,825	20,825	20,895	20,750	854,523
November 27, 2025	20,820	20,825	20,825	20,940	20,735	1.22M
November 26, 2025	20,635	20,850	20,772	20,855	20,625	850,426
November 25, 2025	20,720	20,535	20,458.18	20,810	20,400	1.04M
November 24, 2025	20,710	20,560	20,483.08	20,755	20,480	1.16M
November 21, 2025	20,450	20,580	20,580	20,580	20,350	1.1M

ARIRANG Dividend ETF (161510.KS) KSC