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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,050	11,000	11,000	11,090	10,935	30,208
July 02, 2025	11,105	10,990	10,990	11,110	10,875	113,737
July 01, 2025	11,005	11,015	11,015	11,080	10,830	60,176
June 30, 2025	10,970	10,980	10,980	11,080	10,890	32,209
June 27, 2025	10,950	10,980	10,980	11,070	10,840	36,960
June 26, 2025	10,880	10,975	10,975	11,000	10,760	145,179
June 25, 2025	10,850	10,835	10,835	10,880	10,775	26,474
June 24, 2025	10,630	10,795	10,795	10,795	10,630	26,437
June 23, 2025	10,755	10,595	10,595	10,755	10,515	35,372
June 20, 2025	10,665	10,755	10,755	10,760	10,605	26,537
June 19, 2025	10,745	10,570	10,570	10,745	10,565	9,677
June 18, 2025	10,680	10,700	10,700	10,715	10,670	10,302
June 17, 2025	10,800	10,660	10,660	10,800	10,570	21,488
June 16, 2025	10,620	10,655	10,655	10,735	10,585	16,082
June 13, 2025	10,740	10,560	10,560	10,755	10,470	22,183
June 12, 2025	10,745	10,740	10,740	10,810	10,710	20,037
June 11, 2025	10,695	10,725	10,725	10,815	10,695	26,508
June 10, 2025	10,710	10,670	10,670	10,745	10,655	21,202
June 09, 2025	10,575	10,650	10,650	10,650	10,490	30,970
June 05, 2025	10,505	10,565	10,565	10,570	10,450	37,732
June 04, 2025	10,280	10,395	10,395	10,475	10,280	101,314
June 02, 2025	10,400	10,180	10,180	10,440	10,145	72,844
May 30, 2025	10,440	10,400	10,400	10,515	10,400	15,546
May 29, 2025	10,490	10,445	10,445	10,490	10,385	261,065
May 28, 2025	10,420	10,435	10,435	10,515	10,400	9,089
May 27, 2025	10,510	10,450	10,450	10,530	10,415	6,494
May 26, 2025	10,595	10,510	10,510	10,625	10,505	25,814
May 23, 2025	10,495	10,500	10,500	10,525	10,455	14,384
May 22, 2025	10,510	10,495	10,495	10,605	10,480	43,889

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