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
August 18, 2025	17,880	17,885	17,885	17,970	17,725	63,475
August 14, 2025	17,935	17,845	17,845	18,160	17,690	80,353
August 13, 2025	18,055	17,780	17,780	18,055	17,745	13,715
August 12, 2025	17,625	17,595	17,595	18,100	17,565	5,746
August 11, 2025	18,100	17,625	17,625	18,100	17,615	4,780
August 08, 2025	17,600	17,580	17,580	17,645	17,575	2,723
August 07, 2025	17,590	17,525	17,525	17,605	17,525	3,202
August 06, 2025	17,560	17,605	17,605	18,095	17,560	4,179
August 05, 2025	17,550	17,555	17,555	17,675	17,545	3,660
August 04, 2025	17,545	17,480	17,480	17,545	17,455	2,203
August 01, 2025	17,620	17,515	17,515	17,620	17,495	4,557
July 31, 2025	17,840	17,620	17,620	17,840	17,570	3,875
July 30, 2025	17,775	17,845	17,845	17,875	17,750	8,030
July 29, 2025	17,975	17,800	17,800	17,975	17,725	3,818
July 28, 2025	17,910	17,975	17,975	18,010	17,900	3,338
July 25, 2025	18,120	17,930	17,930	18,120	17,800	5,694
July 24, 2025	18,130	17,955	17,955	18,130	17,955	3,980
July 23, 2025	17,820	17,870	17,870	17,960	17,660	9,121
July 22, 2025	17,615	17,595	17,595	17,690	17,555	4,664
July 21, 2025	17,940	17,610	17,610	17,940	17,595	3,768
July 18, 2025	18,060	17,530	17,530	18,060	17,505	15,017
July 17, 2025	17,490	17,550	17,550	17,590	17,490	4,411
July 16, 2025	17,745	17,490	17,490	17,745	17,375	3,760
July 15, 2025	18,095	17,745	17,745	18,095	17,680	3,885
July 14, 2025	17,845	17,735	17,735	17,845	17,670	4,002
July 11, 2025	18,145	17,855	17,855	18,145	17,745	4,314
July 10, 2025	18,140	17,720	17,720	18,140	17,655	6,226
July 09, 2025	17,675	17,715	17,715	17,715	17,675	3,535
July 08, 2025	17,705	17,625	17,625	17,710	17,610	7,076
July 07, 2025	17,880	17,870	17,870	17,880	17,780	1,495
July 04, 2025	17,770	17,785	17,785	17,815	17,770	10,273
July 03, 2025	17,720	17,715	17,715	17,815	17,715	11,518
July 02, 2025	17,565	17,710	17,710	17,710	17,565	7,417
July 01, 2025	17,250	17,365	17,365	17,375	17,250	3,727
June 30, 2025	17,200	17,240	17,240	17,260	17,200	4,443
June 27, 2025	17,265	17,195	17,195	17,265	17,175	2,767
June 26, 2025	17,215	17,045	17,045	17,215	17,005	2,637
June 25, 2025	17,125	17,215	17,215	17,285	17,125	5,307
June 24, 2025	17,085	17,160	17,160	17,195	16,975	6,257
June 23, 2025	16,900	16,965	16,965	17,000	16,900	4,686
June 20, 2025	16,830	16,925	16,925	16,945	16,830	5,479
June 19, 2025	16,910	16,930	16,930	17,010	16,815	8,785
June 18, 2025	17,020	16,905	16,905	17,020	16,875	2,977
June 17, 2025	17,110	17,015	17,015	17,120	17,010	2,301
June 16, 2025	17,115	16,950	16,950	17,115	16,930	3,032
June 13, 2025	17,125	17,215	17,215	17,225	17,125	5,517
June 12, 2025	17,140	17,110	17,110	17,155	17,085	1,060
June 11, 2025	17,120	17,120	17,120	17,200	17,115	7,099
June 10, 2025	17,090	17,075	17,075	17,095	17,000	3,664
June 09, 2025	17,105	17,005	17,005	17,105	17,000	55,684
June 05, 2025	17,590	16,925	16,925	17,590	16,880	1,171
June 04, 2025	17,000	17,085	17,085	17,110	17,000	3,610
June 02, 2025	17,045	16,980	16,980	17,050	16,980	10,354
May 30, 2025	16,970	16,950	16,950	17,050	16,895	5,987
May 29, 2025	17,005	16,965	16,965	17,005	16,860	6,112
May 28, 2025	16,970	17,115	17,115	17,180	16,970	1,788
May 27, 2025	16,990	16,940	16,940	16,990	16,855	2,158
May 26, 2025	16,850	16,960	16,960	16,960	16,850	3,843
May 23, 2025	16,935	16,935	16,935	16,935	16,825	4,691
May 22, 2025	17,250	16,970	16,970	17,560	16,595	2,997

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