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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14,125	14,100	14,100	14,205	14,100	10,635
September 26, 2025	14,210	14,050	14,050	14,210	14,040	11,375
September 25, 2025	14,220	14,245	14,245	14,270	14,200	5,126
September 24, 2025	14,415	14,285	14,285	14,415	14,195	6,132
September 23, 2025	14,290	14,200	14,200	14,290	14,195	9,771
September 22, 2025	14,240	14,235	14,235	14,270	14,185	16,786
September 19, 2025	14,295	14,235	14,235	14,325	14,160	13,159
September 18, 2025	14,300	14,235	14,235	14,355	14,220	5,306
September 17, 2025	14,325	14,280	14,280	14,355	14,270	5,169
September 16, 2025	14,335	14,370	14,370	14,370	14,255	13,308
September 15, 2025	14,315	14,345	14,345	14,345	14,235	7,476
September 12, 2025	14,285	14,270	14,270	14,290	14,175	5,817
September 11, 2025	14,220	14,230	14,230	14,230	14,145	17,098
September 10, 2025	14,230	14,215	14,215	14,230	14,140	6,854
September 09, 2025	14,200	14,070	14,070	14,215	14,055	7,671
September 08, 2025	14,140	14,105	14,105	14,205	14,070	16,322
September 05, 2025	13,985	13,945	13,945	14,040	13,930	9,561
September 04, 2025	13,855	13,845	13,845	13,975	13,835	95,987
September 03, 2025	13,900	13,770	13,770	13,900	13,730	7,098
September 02, 2025	14,135	14,025	14,025	14,165	13,995	7,087
September 01, 2025	14,000	14,065	14,065	14,175	14,000	13,747
August 29, 2025	14,100	14,000	14,000	14,130	13,985	4,748
August 28, 2025	14,010	14,100	14,100	14,105	13,900	3,761
August 27, 2025	14,075	14,010	14,010	14,100	14,010	5,045
August 26, 2025	14,235	14,155	14,155	14,280	14,150	5,389
August 25, 2025	14,305	14,235	14,235	14,320	14,210	9,461
August 22, 2025	14,135	14,115	14,115	14,165	14,050	5,365
August 21, 2025	14,135	14,085	14,085	14,210	14,085	6,212
August 20, 2025	14,185	14,075	14,075	14,185	14,050	398,989
August 19, 2025	14,160	14,130	14,130	14,160	14,060	7,729
August 18, 2025	14,105	14,165	14,165	14,230	14,100	9,460
August 14, 2025	14,125	13,995	13,995	14,125	13,970	421,495
August 13, 2025	14,020	13,870	13,870	14,050	13,840	15,626
August 12, 2025	13,825	13,805	13,805	13,880	13,800	11,969
August 11, 2025	13,890	13,925	13,925	13,935	13,835	17,048
August 08, 2025	13,755	13,780	13,780	13,870	13,735	20,203
August 07, 2025	13,600	13,665	13,665	13,710	13,600	13,161
August 06, 2025	13,615	13,590	13,590	13,665	13,520	15,631
August 05, 2025	13,420	13,605	13,605	13,615	13,420	27,429
August 04, 2025	13,480	13,420	13,420	13,535	13,325	843,059
August 01, 2025	13,610	13,485	13,485	13,610	13,160	31,396
July 31, 2025	13,760	13,635	13,635	13,785	13,590	13,202
July 30, 2025	13,755	13,760	13,760	13,810	13,705	6,227
July 29, 2025	13,865	13,820	13,820	13,875	13,760	6,183
July 28, 2025	14,000	13,980	13,980	14,040	13,925	5,774
July 25, 2025	14,060	14,000	14,000	14,095	13,965	4,298
July 24, 2025	13,940	14,030	14,030	14,050	13,915	11,477
July 23, 2025	13,730	13,860	13,860	13,910	13,715	10,234
July 22, 2025	13,745	13,625	13,625	13,755	13,620	11,152
July 21, 2025	13,685	13,655	13,655	13,725	13,610	15,256
July 18, 2025	13,640	13,660	13,660	13,680	13,620	14,977
July 17, 2025	13,510	13,495	13,495	13,515	13,435	14,144
July 16, 2025	13,600	13,520	13,520	13,605	13,520	11,195
July 15, 2025	13,690	13,695	13,695	13,720	13,635	5,540
July 14, 2025	13,695	13,615	13,615	13,695	13,580	15,544
July 11, 2025	13,755	13,695	13,695	13,802	13,690	13,047
July 10, 2025	13,755	13,730	13,730	13,830	13,700	10,476
July 09, 2025	13,635	13,700	13,700	13,715	13,625	14,374
July 08, 2025	13,640	13,745	13,745	13,880	13,640	8,814
July 07, 2025	13,760	13,630	13,630	13,810	13,630	11,139

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