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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20,905	20,720	20,720	20,910	20,720	1.03M
November 19, 2025	20,700	20,700	20,700	20,835	20,420	1.5M
November 18, 2025	20,965	20,530	20,530	21,010	20,505	1.66M
November 17, 2025	21,195	21,080	21,080	21,195	20,995	1.72M
November 14, 2025	21,365	21,185	21,185	21,525	21,160	1.75M
November 13, 2025	21,550	21,580	21,580	21,630	21,360	1.79M
November 12, 2025	21,030	21,570	21,570	21,575	20,920	2.91M
November 11, 2025	21,155	21,030	21,030	21,225	20,890	2.3M
November 10, 2025	20,550	21,070	21,070	21,150	20,535	4.57M
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

ARIRANG Dividend ETF (161510.KS) KSC