Hanwha Arirang Synth MSCI Emerging Markets ETF - 195980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,155	12,015	12,015	12,155	11,840	34,273
September 25, 2025	12,035	12,120	12,120	12,155	12,035	10,613
September 24, 2025	12,010	12,010	12,010	12,050	11,940	27,186
September 23, 2025	11,905	11,865	11,865	12,040	11,850	25,316
September 22, 2025	11,935	11,885	11,885	12,045	11,885	55,891
September 19, 2025	12,075	11,970	11,970	12,085	11,945	12,849
September 18, 2025	12,130	11,925	11,925	12,160	11,925	17,687
September 17, 2025	11,945	12,125	12,125	12,125	11,945	30,353
September 16, 2025	11,860	11,910	11,910	11,970	11,860	20,004
September 15, 2025	11,885	11,740	11,740	11,995	11,740	85,211
September 12, 2025	11,740	11,865	11,865	11,885	11,690	82,375
September 11, 2025	11,710	11,725	11,725	11,740	11,660	18,207
September 10, 2025	11,595	11,710	11,710	11,760	11,565	18,750
September 09, 2025	11,475	11,595	11,595	11,610	11,460	34,342
September 08, 2025	11,420	11,475	11,475	11,510	11,400	23,632
September 05, 2025	11,320	11,360	11,360	11,365	11,285	15,676
September 04, 2025	11,305	11,285	11,285	11,400	11,285	27,270
September 03, 2025	11,350	11,300	11,300	11,360	11,265	13,693
September 02, 2025	11,385	11,345	11,345	11,445	11,315	30,881
September 01, 2025	11,220	11,295	11,295	11,295	11,205	50,429
August 29, 2025	11,300	11,195	11,195	11,310	11,190	16,813
August 28, 2025	11,335	11,330	11,330	11,415	11,300	11,160
August 27, 2025	11,450	11,410	11,410	11,505	11,385	38,240
August 26, 2025	11,520	11,460	11,460	11,530	11,430	22,409
August 25, 2025	11,320	11,380	11,380	11,410	11,320	40,153
August 22, 2025	11,300	11,315	11,315	11,365	11,300	12,958
August 21, 2025	11,285	11,260	11,260	11,325	11,260	9,187
August 20, 2025	11,345	11,285	11,285	11,395	11,240	16,760
August 19, 2025	11,445	11,365	11,365	11,445	11,335	14,609
August 18, 2025	11,470	11,390	11,390	11,470	11,370	23,934
August 14, 2025	11,400	11,345	11,345	11,520	11,320	16,364
August 13, 2025	11,230	11,300	11,300	11,400	11,215	28,312
August 12, 2025	11,310	11,260	11,260	11,365	11,230	11,031
August 11, 2025	11,270	11,315	11,315	11,315	11,180	28,956
August 08, 2025	11,290	11,260	11,260	11,345	11,230	21,990
August 07, 2025	11,200	11,260	11,260	11,270	11,145	19,323
August 06, 2025	11,210	11,155	11,155	11,215	11,120	20,683
August 05, 2025	11,280	11,090	11,090	11,280	11,035	36,056
August 04, 2025	10,945	11,030	11,030	11,060	10,945	36,567
August 01, 2025	11,165	11,060	11,060	11,165	11,005	29,319
July 31, 2025	11,195	11,165	11,165	11,300	11,155	25,417
July 30, 2025	11,265	11,195	11,195	11,270	11,170	18,790
July 29, 2025	11,315	11,265	11,265	11,315	11,180	41,090
July 28, 2025	11,265	11,240	11,240	11,335	11,220	14,051
July 25, 2025	11,385	11,295	11,295	11,405	11,290	14,152
July 24, 2025	11,340	11,385	11,385	11,415	11,335	19,039
July 23, 2025	11,230	11,265	11,265	11,295	11,170	23,587
July 22, 2025	11,290	11,100	11,100	11,290	11,100	16,214
July 21, 2025	11,185	11,220	11,220	11,275	11,185	23,418
July 18, 2025	11,175	11,085	11,085	11,190	11,070	31,486
July 17, 2025	11,090	11,095	11,095	11,140	11,050	10,772
July 16, 2025	11,140	11,110	11,110	11,195	11,075	16,687
July 15, 2025	11,050	11,070	11,070	11,070	10,985	17,979
July 14, 2025	11,030	11,045	11,045	11,095	10,975	15,453
July 11, 2025	11,100	11,040	11,040	11,100	10,980	25,665
July 10, 2025	10,965	11,005	11,005	11,030	10,960	27,478
July 09, 2025	11,010	10,965	10,965	11,065	10,920	52,801
July 08, 2025	10,925	11,010	11,010	11,090	10,830	22,026
July 07, 2025	10,985	10,925	10,925	11,125	10,925	31,481
July 04, 2025	11,000	10,995	10,995	11,115	10,930	24,165

Hanwha Arirang Synth MSCI Emerging Markets ETF (195980.KS) KSC