Hana UBS KTOP KOSPI50 Securities ETF Investment Trust - Equity - 168300.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2023	23,985	23,985	23,985	23,985	23,985	1
December 11, 2023	23,830	23,830	23,830	23,830	23,830	0
December 08, 2023	23,615	23,770	23,770	23,775	23,615	129
December 07, 2023	23,405	23,410	23,410	23,485	23,350	214
December 06, 2023	23,570	23,550	23,550	23,640	23,550	100
December 05, 2023	23,515	23,470	23,470	23,595	23,440	52
December 04, 2023	23,880	23,770	23,770	23,880	23,720	50
December 01, 2023	23,710	23,700	23,700	23,710	23,700	2
November 30, 2023	23,750	23,825	23,825	23,840	23,705	410
November 29, 2023	23,785	23,830	23,830	23,840	23,650	275
November 28, 2023	23,645	23,795	23,795	23,810	23,645	351
November 27, 2023	23,615	23,540	23,540	23,725	23,500	322
November 24, 2023	23,870	23,640	23,640	23,880	23,630	395
November 23, 2023	23,810	23,785	23,785	23,905	23,760	427
November 22, 2023	23,610	23,815	23,815	23,845	23,570	311
November 21, 2023	23,780	23,805	23,805	23,875	23,775	375
November 20, 2023	23,435	23,685	23,685	23,715	23,435	301
November 17, 2023	23,555	23,435	23,435	23,570	23,415	310
November 16, 2023	23,600	23,615	23,615	23,675	23,515	1,165
November 15, 2023	23,160	23,595	23,595	23,595	23,160	893
November 14, 2023	23,030	23,150	23,150	23,150	23,030	328
November 13, 2023	23,095	22,820	22,820	23,095	22,805	102
November 10, 2023	22,760	22,845	22,845	22,875	22,675	186
November 09, 2023	22,795	22,900	22,900	22,990	22,760	109
November 08, 2023	23,285	22,865	22,865	23,285	22,840	497
November 07, 2023	23,295	23,090	23,090	23,335	22,910	555
November 06, 2023	22,760	23,600	23,600	23,600	22,760	138
November 03, 2023	22,385	22,420	22,420	22,460	22,325	102
November 02, 2023	22,145	22,115	22,115	22,355	22,115	225
November 01, 2023	21,735	21,855	21,855	21,885	21,700	118
October 31, 2023	21,835	21,500	21,500	21,910	21,490	102
October 30, 2023	21,755	21,875	21,875	21,905	21,745	108
October 27, 2023	21,855	21,820	21,820	21,945	21,750	280
October 26, 2023	22,045	21,745	21,745	22,045	21,730	136
October 25, 2023	22,665	22,445	22,445	22,670	22,435	101
October 24, 2023	22,465	22,565	22,565	22,635	22,115	273
October 23, 2023	22,565	22,405	22,405	22,585	22,400	195
October 20, 2023	22,635	22,595	22,595	22,705	22,490	113
October 19, 2023	23,055	22,930	22,930	23,060	22,920	110
October 18, 2023	23,095	23,260	23,260	23,280	23,095	112
October 17, 2023	22,985	23,180	23,180	23,205	22,965	110
October 16, 2023	22,920	22,925	22,925	23,015	22,700	178
October 13, 2023	23,040	23,030	23,030	23,095	23,010	102
October 12, 2023	23,165	23,265	23,265	23,275	23,120	2,054
October 11, 2023	22,980	22,965	22,965	23,160	22,960	146
October 10, 2023	22,650	22,535	22,535	22,950	22,530	160
October 06, 2023	22,630	22,575	22,575	22,655	22,535	110
October 05, 2023	22,695	22,520	22,520	22,695	22,515	190
October 04, 2023	22,550	22,445	22,445	22,630	22,440	110
September 27, 2023	22,895	22,990	22,990	22,990	22,840	100
September 26, 2023	23,345	23,080	23,080	23,345	23,045	110
September 25, 2023	23,225	23,235	23,235	23,320	23,155	115
September 22, 2023	23,240	23,355	23,355	23,400	23,185	675
September 21, 2023	23,620	23,375	23,375	23,655	23,365	102
September 20, 2023	23,810	23,780	23,780	23,840	23,695	602
September 19, 2023	24,045	23,820	23,820	24,075	23,810	457
September 18, 2023	24,120	23,925	23,925	24,185	23,925	305
September 15, 2023	24,045	24,330	24,330	24,420	24,045	1,793
September 14, 2023	23,685	23,885	23,885	23,905	23,685	224
September 13, 2023	23,695	23,660	23,660	23,770	23,540	123

Hana UBS KTOP KOSPI50 Securities ETF Investment Trust - Equity (168300.KS) KSC