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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19,540	19,560	19,560	19,625	19,415	1.04M
August 06, 2025	19,345	19,530	19,530	19,530	19,250	1.39M
August 05, 2025	19,335	19,360	19,360	19,495	19,210	2.23M
August 04, 2025	18,865	19,140	19,140	19,155	18,805	1.57M
August 01, 2025	19,370	18,880	18,880	19,400	18,880	2.97M
July 31, 2025	19,800	19,600	19,600	19,900	19,555	1.2M
July 30, 2025	19,650	19,800	19,800	19,820	19,555	1.11M
July 29, 2025	19,515	19,725	19,725	19,730	19,385	2.1M
July 28, 2025	20,235	19,530	19,530	20,315	19,490	4.89M
July 25, 2025	20,250	20,240	20,240	20,475	20,145	1.94M
July 24, 2025	20,465	20,270	20,270	20,750	20,205	2.95M
July 23, 2025	20,420	20,460	20,460	20,600	20,250	2M
July 22, 2025	20,375	20,350	20,350	20,545	20,260	2.12M
July 21, 2025	20,415	20,350	20,350	20,460	20,275	2.61M
July 18, 2025	20,815	20,505	20,505	20,870	20,325	2.8M
July 17, 2025	20,780	20,785	20,785	20,890	20,515	2.82M
July 16, 2025	21,185	20,665	20,665	21,190	20,635	4.7M
July 15, 2025	21,405	21,250	21,250	21,405	21,130	5.97M
July 14, 2025	20,820	21,385	21,385	21,400	20,735	4.45M
July 11, 2025	20,605	20,735	20,735	20,885	20,570	3.66M
July 10, 2025	20,325	20,600	20,600	20,600	20,240	2.95M
July 09, 2025	19,980	20,315	20,315	20,315	19,880	3M
July 08, 2025	19,320	19,970	19,970	19,970	19,320	2.82M
July 07, 2025	19,110	19,320	19,320	19,340	18,985	1.52M
July 04, 2025	19,425	19,115	19,115	19,530	19,110	2.72M

ARIRANG Dividend ETF (161510.KS) KSC