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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	12,215	12,265	12,265	12,315	12,215	19,080
December 23, 2025	12,170	12,205	12,205	12,205	12,170	18,392
December 22, 2025	12,150	12,130	12,130	12,370	12,065	30,253
December 19, 2025	11,960	12,035	12,035	12,120	11,935	32,084
December 18, 2025	11,995	11,855	11,855	12,135	11,820	128,558
December 17, 2025	11,990	12,030	12,030	12,100	11,930	21,255
December 16, 2025	12,285	11,990	11,990	12,285	11,945	20,656
December 15, 2025	12,240	12,185	12,185	12,260	12,105	69,199
December 12, 2025	12,295	12,250	12,250	12,300	12,150	42,530
December 11, 2025	12,265	12,160	12,160	12,405	12,145	21,273
December 10, 2025	12,160	12,260	12,260	12,365	12,125	21,030
December 09, 2025	12,325	12,160	12,160	12,380	12,060	45,540
December 08, 2025	12,270	12,325	12,325	12,360	12,180	90,890
December 05, 2025	12,195	12,220	12,220	12,275	12,135	62,426
December 04, 2025	12,225	12,075	12,075	12,310	12,055	492,913
December 03, 2025	12,310	12,200	12,200	12,430	12,185	35,233
December 02, 2025	12,180	12,275	12,275	12,365	12,180	68,883
December 01, 2025	12,180	12,140	12,140	12,180	12,070	56,720
November 28, 2025	12,320	12,180	12,180	12,320	12,085	16,955
November 27, 2025	12,275	12,305	12,305	12,390	12,205	9,481
November 26, 2025	12,125	12,275	12,275	12,285	12,085	25,503
November 25, 2025	12,040	12,090	12,090	12,135	11,875	16,139
November 24, 2025	12,030	11,945	11,945	12,030	11,850	21,652
November 21, 2025	12,270	12,015	12,015	12,270	11,675	23,756
November 20, 2025	12,140	12,305	12,305	12,365	12,135	16,404
November 19, 2025	12,120	12,090	12,090	12,255	12,045	259,099
November 18, 2025	12,310	12,115	12,115	12,415	12,110	15,114
November 17, 2025	12,305	12,450	12,450	12,535	12,305	19,039
November 14, 2025	12,475	12,370	12,370	12,635	12,370	524,618
November 13, 2025	12,540	12,580	12,580	12,620	12,495	20,009
November 12, 2025	12,410	12,540	12,540	12,635	12,410	10,502
November 11, 2025	12,510	12,410	12,410	12,595	12,335	18,181
November 10, 2025	12,235	12,510	12,510	12,640	12,235	29,651
November 07, 2025	12,335	12,235	12,235	12,390	12,200	24,294
November 06, 2025	12,335	12,340	12,340	12,460	12,260	13,893
November 05, 2025	12,300	12,335	12,335	12,350	11,380	47,694
November 04, 2025	12,535	12,320	12,320	12,535	12,180	82,257
November 03, 2025	12,600	12,415	12,415	12,645	12,355	86,862
October 31, 2025	12,650	12,635	12,635	12,695	12,585	22,078
October 30, 2025	12,625	12,650	12,650	12,700	12,570	17,814
October 29, 2025	12,480	12,525	12,525	12,630	12,480	14,492
October 28, 2025	12,545	12,480	12,480	12,635	12,440	28,575
October 27, 2025	12,495	12,545	12,545	12,615	12,490	35,778
October 24, 2025	12,315	12,370	12,370	12,465	12,315	26,139
October 23, 2025	12,375	12,310	12,310	12,375	12,240	19,515
October 22, 2025	12,250	12,465	12,465	12,500	12,230	68,835
October 21, 2025	12,325	12,250	12,250	12,380	12,225	25,412
October 20, 2025	12,215	12,200	12,200	12,250	12,030	30,793
October 17, 2025	12,245	12,160	12,160	12,365	12,120	30,912
October 16, 2025	12,150	12,235	12,235	12,325	12,115	57,379
October 15, 2025	11,755	12,100	12,100	12,105	11,755	124,487
October 14, 2025	12,025	11,755	11,755	12,200	11,690	59,149
October 13, 2025	11,995	11,970	11,970	12,145	11,770	38,030
October 10, 2025	12,250	12,150	12,150	12,500	12,110	103,440
October 02, 2025	12,030	12,240	12,240	12,250	12,030	35,801
October 01, 2025	11,970	12,020	12,020	12,090	11,925	65,126
September 30, 2025	11,910	11,910	11,910	12,000	11,870	29,327
September 29, 2025	11,890	11,890	11,890	12,010	11,800	28,114
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

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