Hanwha Arirang Synth MSCI AC World ETF - 189400.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22,075	22,090	22,090	22,090	21,915	168
September 04, 2025	21,930	21,920	21,920	21,940	21,920	6
September 03, 2025	21,825	21,815	21,815	21,830	21,810	124
September 02, 2025	21,950	22,000	22,000	22,010	21,950	37
September 01, 2025	21,830	21,950	21,950	21,950	21,830	139
August 29, 2025	22,135	22,130	22,130	22,135	22,130	6
August 28, 2025	22,045	22,075	22,075	22,080	22,045	101
August 27, 2025	22,040	22,040	22,040	22,040	22,040	15
August 26, 2025	22,030	21,990	21,990	22,030	21,905	1,243
August 25, 2025	22,105	22,085	22,085	22,105	22,050	54
August 22, 2025	21,815	21,685	21,685	21,815	21,685	276
August 21, 2025	21,890	21,760	21,760	21,890	21,760	71
August 20, 2025	21,935	21,895	21,895	21,935	21,895	8
August 19, 2025	22,000	21,990	21,990	22,000	21,900	165
August 18, 2025	22,115	22,170	22,170	22,170	22,115	239
August 14, 2025	22,035	21,935	21,935	22,035	21,930	68
August 13, 2025	21,820	21,910	21,910	21,910	21,820	163
August 12, 2025	21,665	21,625	21,625	21,665	21,625	83
August 11, 2025	21,755	21,665	21,665	21,760	21,665	160
August 08, 2025	21,665	21,650	21,650	21,675	21,575	1,622
August 07, 2025	21,580	21,615	21,615	21,615	21,530	141
August 06, 2025	21,360	21,415	21,415	21,445	21,360	127
August 05, 2025	21,395	21,390	21,390	21,500	21,390	852
August 04, 2025	21,245	21,235	21,235	21,245	21,215	158
August 01, 2025	21,495	21,480	21,480	21,495	21,465	139
July 31, 2025	21,690	21,675	21,675	21,690	21,510	237
July 30, 2025	21,715	21,690	21,690	21,715	21,690	24
July 29, 2025	21,765	21,745	21,745	21,765	21,700	137
July 28, 2025	21,825	21,785	21,785	21,845	21,665	264
July 25, 2025	21,810	21,745	21,745	21,810	21,640	513
July 24, 2025	21,630	21,830	21,830	21,830	21,630	180
July 23, 2025	21,580	21,475	21,475	21,580	21,475	27
July 22, 2025	21,575	21,400	21,400	21,575	21,400	140
July 21, 2025	21,370	21,535	21,535	21,555	21,370	1,196
July 18, 2025	21,355	21,355	21,355	21,355	21,355	217
July 17, 2025	21,385	21,205	21,205	21,395	21,195	1,625
July 16, 2025	21,355	21,345	21,345	21,355	21,325	70
July 15, 2025	21,230	21,405	21,405	21,415	21,230	792
July 14, 2025	21,380	21,190	21,190	21,400	21,190	8,331
July 11, 2025	21,430	21,460	21,460	21,470	21,430	10
July 10, 2025	21,430	21,430	21,430	21,430	21,430	25
July 09, 2025	21,290	21,290	21,290	21,290	21,280	52
July 08, 2025	21,280	21,290	21,290	21,290	21,125	176
July 07, 2025	21,410	21,410	21,410	21,410	21,410	19
July 04, 2025	21,285	21,285	21,285	21,410	21,270	227
July 03, 2025	21,165	21,165	21,165	21,165	21,165	0
July 02, 2025	21,080	21,080	21,080	21,245	21,080	11
July 01, 2025	21,265	21,105	21,105	21,265	21,105	117
June 30, 2025	21,180	21,190	21,190	21,190	21,045	181
June 27, 2025	20,900	21,020	21,020	21,020	20,900	99
June 26, 2025	21,010	20,780	20,780	21,010	20,780	70
June 25, 2025	20,955	20,920	20,920	20,955	20,790	544
June 24, 2025	20,495	20,770	20,770	20,770	20,495	188
June 23, 2025	20,410	20,495	20,495	20,495	20,410	106
June 20, 2025	20,600	20,600	20,600	20,600	20,600	0
June 19, 2025	20,650	20,600	20,600	20,650	20,495	4
June 18, 2025	20,625	20,650	20,650	20,650	20,625	38
June 17, 2025	20,790	20,810	20,810	20,810	20,790	15
June 16, 2025	20,440	20,645	20,645	20,645	20,440	129
June 13, 2025	20,840	20,620	20,620	20,850	20,620	480

Hanwha Arirang Synth MSCI AC World ETF (189400.KS) KSC