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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,980	23,995	23,995	24,005	23,805	307
February 19, 2026	24,135	24,130	24,130	24,135	23,930	423
February 13, 2026	23,800	23,955	23,955	24,000	23,795	145
February 12, 2026	24,230	24,305	24,305	24,305	24,230	606
February 11, 2026	24,320	24,340	24,340	24,540	24,320	472
February 10, 2026	24,210	24,205	24,205	24,210	24,205	516
February 09, 2026	23,850	24,002	24,002	24,070	23,850	234
February 06, 2026	23,645	23,645	23,645	23,645	23,550	1,324
February 05, 2026	23,965	23,845	23,845	23,965	23,755	374
February 04, 2026	23,995	23,990	23,990	23,995	23,780	568
February 03, 2026	23,770	24,050	24,050	24,050	23,770	1,078
February 02, 2026	23,980	23,695	23,695	23,980	23,695	360
January 30, 2026	23,940	23,720	23,720	23,940	23,710	1,031
January 29, 2026	24,150	24,125	24,125	24,160	24,125	356
January 28, 2026	24,105	24,150	24,150	24,170	24,105	214
January 27, 2026	23,930	24,070	24,070	24,070	23,770	266
January 26, 2026	23,770	23,795	23,795	23,810	23,600	390
January 23, 2026	23,665	23,765	23,765	23,835	22,685	4,376
January 22, 2026	23,310	23,460	23,460	23,615	23,305	308
January 21, 2026	23,645	23,505	23,505	23,645	23,505	302
January 20, 2026	23,640	23,620	23,620	23,640	23,620	612
January 19, 2026	23,870	23,870	23,870	23,870	23,860	94
January 16, 2026	23,800	23,780	23,780	23,890	23,770	127
January 15, 2026	23,870	23,800	23,800	23,870	23,800	520
January 14, 2026	23,900	23,895	23,895	23,900	23,895	70
January 13, 2026	23,860	23,900	23,900	23,915	23,860	1,650
January 12, 2026	23,585	23,805	23,805	23,805	23,585	425
January 09, 2026	23,510	23,515	23,515	23,515	23,510	25
January 08, 2026	23,580	23,510	23,510	23,705	23,500	187
January 07, 2026	23,600	23,580	23,580	23,795	23,580	1,840
January 06, 2026	23,500	23,500	23,500	23,500	23,485	5,173
January 05, 2026	23,460	23,465	23,465	23,470	23,460	94
January 02, 2026	23,425	23,380	23,380	23,425	23,195	287
December 30, 2025	23,425	23,425	23,425	23,425	23,425	35
December 29, 2025	23,500	23,485	23,485	23,500	23,485	207
December 26, 2025	23,530	23,500	23,495	23,535	23,365	193
December 24, 2025	23,370	23,500	23,500	23,510	23,370	151
December 23, 2025	23,365	23,365	23,365	23,365	23,250	137
December 22, 2025	23,050	23,210	23,210	23,220	23,050	42
December 19, 2025	23,015	23,000	23,000	23,025	23,000	69
December 18, 2025	22,995	22,855	22,855	22,995	22,715	150
December 17, 2025	23,060	23,000	23,000	23,060	22,900	113
December 16, 2025	23,190	23,120	23,120	23,190	23,120	48
December 15, 2025	23,350	23,190	23,190	23,350	23,105	79
December 12, 2025	23,290	23,365	23,365	23,365	23,290	51
December 11, 2025	23,325	23,290	23,290	23,325	23,290	14
December 10, 2025	23,190	23,165	23,165	23,190	23,000	826
December 09, 2025	23,220	23,210	23,210	23,220	23,210	110
December 08, 2025	23,250	23,120	23,120	23,275	23,120	147
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

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