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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	23,225	23,250	23,250	23,250	23,220	19
December 04, 2025	23,125	23,025	23,025	23,195	23,025	673
December 03, 2025	23,040	23,120	23,120	23,120	23,040	1,055
December 02, 2025	23,025	23,035	23,035	23,045	22,890	639
December 01, 2025	23,120	23,105	23,105	23,125	23,105	560
November 28, 2025	23,035	23,025	23,025	23,035	22,880	925
November 27, 2025	23,040	23,040	23,040	23,040	22,890	746
November 26, 2025	22,695	22,855	22,855	22,855	22,695	238
November 25, 2025	22,585	22,605	22,605	22,625	22,450	1,265
November 24, 2025	22,200	22,360	22,360	22,360	22,190	166
November 21, 2025	22,405	22,200	22,200	22,405	22,200	79
November 20, 2025	22,505	22,515	22,515	22,540	22,505	482
November 19, 2025	22,485	22,460	22,460	22,495	22,400	248
November 18, 2025	22,765	22,685	22,685	22,765	22,545	206
November 17, 2025	22,950	22,790	22,790	22,950	22,790	2,024
November 14, 2025	22,890	23,010	23,010	23,020	22,890	313
November 13, 2025	23,250	23,310	23,310	23,310	23,185	67
November 12, 2025	23,125	23,250	23,250	23,255	23,125	294
November 11, 2025	22,975	23,050	23,050	23,050	22,975	159
November 10, 2025	22,800	22,800	22,800	22,800	22,725	156
November 07, 2025	22,810	22,795	22,795	22,835	22,795	749
November 06, 2025	23,060	23,050	23,050	23,060	22,880	18
November 05, 2025	22,960	22,925	22,925	22,960	22,710	308
November 04, 2025	23,220	23,175	23,175	23,220	23,015	685
November 03, 2025	22,960	23,190	23,190	23,190	22,960	315
October 31, 2025	23,090	23,180	23,180	23,195	23,090	244
October 30, 2025	23,345	23,325	23,325	23,360	23,215	458
October 29, 2025	23,340	23,350	23,350	23,380	23,225	146
October 28, 2025	23,205	23,340	23,340	23,360	23,205	131
October 27, 2025	22,955	23,155	23,155	23,155	22,955	2,685
October 24, 2025	22,945	22,955	22,955	22,955	22,945	118
October 23, 2025	22,680	22,805	22,805	22,815	22,640	144
October 22, 2025	22,870	22,910	22,910	22,930	22,870	19
October 21, 2025	22,780	22,870	22,870	22,875	22,770	276
October 20, 2025	22,690	22,710	22,710	22,710	22,525	741
October 17, 2025	22,710	22,695	22,695	22,710	22,505	155
October 16, 2025	22,685	22,685	22,685	22,685	22,685	4
October 15, 2025	22,440	22,685	22,685	22,685	22,415	1,818
October 14, 2025	22,660	22,445	22,445	22,660	22,445	21
October 13, 2025	22,935	22,440	22,440	22,935	21,000	221
October 10, 2025	23,000	22,935	22,935	23,000	22,805	595
October 02, 2025	22,855	22,710	22,710	22,885	22,695	559
October 01, 2025	22,690	22,690	22,690	22,690	22,690	70
September 30, 2025	22,500	22,690	22,690	22,690	22,475	493
September 29, 2025	22,500	22,600	22,600	22,615	22,500	62
September 26, 2025	22,455	22,500	22,500	22,500	22,305	620
September 25, 2025	22,650	22,455	22,455	22,665	22,450	240
September 24, 2025	22,675	22,670	22,670	22,675	22,670	25
September 23, 2025	22,705	22,675	22,675	22,705	22,585	123
September 22, 2025	22,720	22,705	22,705	22,720	22,510	92
September 19, 2025	22,460	22,650	22,650	22,657	22,460	204
September 18, 2025	22,585	22,410	22,410	22,585	22,365	573
September 17, 2025	22,605	22,585	22,585	22,605	22,405	17
September 16, 2025	22,495	22,645	22,645	22,735	22,495	618
September 15, 2025	22,310	22,495	22,495	22,495	22,290	163
September 12, 2025	22,340	22,310	22,310	22,340	22,305	53
September 11, 2025	22,245	22,115	22,115	22,300	22,115	1,486
September 10, 2025	22,205	22,245	22,245	22,245	22,200	37
September 09, 2025	22,085	22,090	22,090	22,175	22,085	655
September 08, 2025	22,075	22,085	22,085	22,090	21,900	220

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