Hanwha Arirang Dow Jones US Select Dividend Securities ETF - Equity-Derivatives (Synth H) - 213630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18,345	18,370	18,370	18,460	18,330	2,260
December 04, 2025	18,350	18,345	18,345	18,425	18,340	1,803
December 03, 2025	18,535	18,285	18,285	18,535	18,255	4,682
December 02, 2025	18,605	18,535	18,535	18,605	18,425	3,956
December 01, 2025	18,560	18,605	18,605	18,710	18,560	9,232
November 28, 2025	18,515	18,550	18,550	18,625	18,500	1,906
November 27, 2025	18,500	18,505	18,505	18,635	18,500	5,261
November 26, 2025	18,360	18,370	18,370	18,480	18,360	3,287
November 25, 2025	18,240	18,155	18,155	18,240	18,155	4,151
November 24, 2025	18,375	18,105	18,105	18,375	18,095	5,039
November 21, 2025	17,975	17,845	17,845	18,995	17,765	26,452
November 20, 2025	18,065	17,985	17,985	18,065	17,915	3,261
November 19, 2025	18,490	18,070	18,070	18,490	18,055	1,197
November 18, 2025	18,505	18,005	18,005	18,505	17,985	1,537
November 17, 2025	18,260	18,315	18,315	18,325	18,190	8,329
November 14, 2025	18,410	18,260	18,260	18,410	18,250	4,459
November 13, 2025	18,505	18,415	18,415	18,505	18,410	3,466
November 12, 2025	18,340	18,400	18,400	18,505	18,340	6,382
November 11, 2025	18,170	18,245	18,245	18,330	18,170	3,598
November 10, 2025	18,105	18,165	18,165	18,235	18,105	3,537
November 07, 2025	17,980	18,010	18,010	18,290	17,970	3,919
November 06, 2025	18,025	18,000	18,000	18,110	18,000	5,925
November 05, 2025	17,940	17,930	17,930	17,960	17,905	7,744
November 04, 2025	18,115	17,965	17,965	18,115	17,965	4,859
November 03, 2025	18,695	18,120	18,120	18,695	18,055	3,231
October 31, 2025	18,280	18,215	18,215	18,280	18,085	6,076
October 30, 2025	18,385	18,280	18,280	18,385	18,205	6,979
October 29, 2025	18,310	18,360	18,360	18,475	18,310	4,329
October 28, 2025	18,490	18,510	18,510	18,625	18,490	3,314
October 27, 2025	18,505	18,525	18,525	18,550	18,495	5,705
October 24, 2025	18,450	18,365	18,365	18,450	18,355	2,385
October 23, 2025	18,355	18,345	18,345	18,450	18,330	2,394
October 22, 2025	18,555	18,355	18,355	18,555	18,345	4,208
October 21, 2025	18,240	18,340	18,340	18,465	18,240	7,166
October 20, 2025	18,610	18,215	18,215	18,610	18,200	3,150
October 17, 2025	18,350	18,085	18,085	18,350	17,965	3,668
October 16, 2025	18,365	18,365	18,365	18,470	18,330	5,342
October 15, 2025	18,120	18,330	18,330	18,410	18,120	8,991
October 14, 2025	18,355	18,115	18,115	18,355	18,065	6,435
October 13, 2025	18,275	18,040	18,040	18,275	17,622	6,842
October 10, 2025	18,595	18,275	18,275	18,650	17,000	9,344
October 02, 2025	18,515	18,595	18,595	18,625	18,515	3,649
October 01, 2025	18,730	18,480	18,480	18,730	18,465	5,061
September 30, 2025	18,500	18,410	18,410	18,985	18,385	3,916
September 29, 2025	18,580	18,500	18,500	18,580	18,400	2,841
September 26, 2025	18,345	18,285	18,285	18,345	18,215	2,856
September 25, 2025	18,340	18,350	18,350	18,485	18,340	3,732
September 24, 2025	18,305	18,335	18,335	18,440	18,305	6,519
September 23, 2025	18,265	18,240	18,240	18,265	18,215	5,098
September 22, 2025	18,200	18,270	18,270	18,360	18,200	7,961
September 19, 2025	18,685	18,380	18,380	18,685	18,285	6,779
September 18, 2025	18,220	18,245	18,245	18,345	18,210	5,791
September 17, 2025	18,200	18,160	18,160	18,255	18,115	4,326
September 16, 2025	18,420	18,260	18,260	18,420	18,215	3,167
September 15, 2025	18,430	18,340	18,340	18,455	18,210	8,522
September 12, 2025	18,415	18,430	18,430	18,555	18,395	6,479
September 11, 2025	18,745	18,345	18,345	18,745	18,255	3,238
September 10, 2025	18,335	18,295	18,295	18,750	18,245	3,115
September 09, 2025	18,745	18,350	18,350	18,745	18,210	3,774
September 08, 2025	18,735	18,450	18,450	18,735	18,310	9,650

Hanwha Arirang Dow Jones US Select Dividend Securities ETF - Equity-Derivatives (Synth H) (213630.KS) KSC