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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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