Hanwha Arirang Synth MSCI EAFE ETF - 195970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,150	16,100	16,100	16,155	16,030	13,143
February 19, 2026	16,115	16,200	16,200	16,280	16,115	20,375
February 13, 2026	16,285	16,015	16,015	16,365	16,015	9,189
February 12, 2026	16,325	16,280	16,280	16,385	16,090	10,374
February 11, 2026	16,230	16,305	16,305	16,340	16,095	8,563
February 10, 2026	16,095	16,065	16,065	16,155	15,995	11,037
February 09, 2026	15,925	15,825	15,825	16,100	15,825	15,772
February 06, 2026	15,695	15,645	15,645	15,740	15,520	9,092
February 05, 2026	15,835	15,850	15,850	15,860	15,640	14,397
February 04, 2026	15,790	15,775	15,775	15,915	15,660	27,838
February 03, 2026	15,740	15,735	15,735	15,975	15,545	86,343
February 02, 2026	15,490	15,450	15,450	15,655	15,410	34,628
January 30, 2026	15,775	15,510	15,510	15,775	15,490	15,332
January 29, 2026	15,680	15,680	15,680	15,790	15,615	13,661
January 28, 2026	15,760	15,870	15,870	15,870	15,705	16,328
January 27, 2026	15,645	15,605	15,605	15,645	15,555	16,886
January 26, 2026	15,460	15,555	15,555	15,570	15,360	22,608
January 23, 2026	15,355	15,465	15,465	15,480	15,350	10,718
January 22, 2026	15,390	15,355	15,355	15,420	15,350	12,536
January 21, 2026	15,185	15,255	15,255	15,315	15,185	13,823
January 20, 2026	15,455	15,285	15,285	15,455	15,250	10,694
January 19, 2026	15,450	15,355	15,355	15,450	15,325	14,838
January 16, 2026	15,450	15,460	15,460	15,520	15,360	13,492
January 15, 2026	15,445	15,405	15,405	15,485	15,360	14,894
January 14, 2026	15,440	15,375	15,375	15,440	15,320	11,589
January 13, 2026	15,295	15,315	15,315	15,335	15,240	13,835
January 12, 2026	15,235	15,210	15,210	15,275	15,165	19,225
January 09, 2026	15,135	15,080	15,080	15,175	15,010	7,767
January 08, 2026	15,215	15,145	15,145	15,230	15,100	8,748
January 07, 2026	15,325	15,245	15,245	15,345	15,180	21,990
January 06, 2026	15,105	15,225	15,225	15,260	15,050	22,677
January 05, 2026	15,040	14,930	14,930	15,110	14,655	125,259
January 02, 2026	14,945	15,020	15,020	15,030	14,782	24,454
December 30, 2025	15,015	14,965	14,965	15,030	14,920	17,286
December 29, 2025	14,990	14,890	14,890	15,040	14,825	12,569
December 26, 2025	14,940	15,000	14,995	15,020	14,875	8,636
December 24, 2025	14,910	14,955	14,955	14,975	14,855	6,100
December 23, 2025	14,885	14,920	14,920	14,955	14,770	6,379
December 22, 2025	14,770	14,715	14,715	14,915	14,630	14,831
December 19, 2025	14,810	14,710	14,710	14,810	14,660	8,970
December 18, 2025	14,710	14,725	14,725	14,735	14,660	5,944
December 17, 2025	14,805	14,710	14,710	14,805	14,630	9,917
December 16, 2025	14,810	14,730	14,730	14,850	14,660	7,863
December 15, 2025	14,785	14,805	14,805	14,825	14,695	14,476
December 12, 2025	14,815	14,840	14,840	14,840	14,765	5,665
December 11, 2025	14,755	14,600	14,600	14,755	14,475	8,316
December 10, 2025	14,555	14,580	14,580	14,605	14,495	7,129
December 09, 2025	14,620	14,585	14,585	14,740	14,530	16,092
December 08, 2025	14,700	14,645	14,645	14,700	14,555	9,457
December 05, 2025	14,690	14,595	14,595	14,705	14,595	6,588
December 04, 2025	14,605	14,660	14,660	14,660	14,490	6,424
December 03, 2025	14,475	14,450	14,450	14,555	14,370	22,315
December 02, 2025	14,385	14,470	14,470	14,520	14,350	80,906
December 01, 2025	14,585	14,335	14,335	14,590	14,315	22,778
November 28, 2025	14,555	14,350	14,350	14,600	14,350	12,228
November 27, 2025	14,390	14,450	14,450	15,005	14,390	7,882
November 26, 2025	14,120	14,275	14,275	14,375	14,120	8,256
November 25, 2025	14,245	14,085	14,085	14,245	13,975	8,368
November 24, 2025	14,160	14,150	14,150	14,190	14,020	10,637
November 21, 2025	14,025	14,160	14,160	14,260	13,960	7,949

Hanwha Arirang Synth MSCI EAFE ETF (195970.KS) KSC