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
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
September 05, 2025	18,745	18,390	18,390	18,745	18,330	6,155
September 04, 2025	18,740	18,335	18,335	18,740	18,235	4,735
September 03, 2025	18,970	18,340	18,340	18,970	18,245	4,544
September 02, 2025	18,480	18,440	18,440	18,480	18,345	2,956
September 01, 2025	18,500	18,400	18,400	18,500	18,295	7,576
August 29, 2025	18,490	18,270	18,270	18,490	18,205	7,600
August 28, 2025	18,300	18,375	18,375	18,660	18,300	3,719
August 27, 2025	18,690	18,260	18,260	18,690	18,260	4,693
August 26, 2025	18,445	18,270	18,270	18,445	18,270	2,236
August 25, 2025	18,395	18,425	18,425	18,450	17,510	10,209
August 22, 2025	18,280	18,025	18,025	18,280	18,005	2,255
August 21, 2025	18,015	18,075	18,075	18,165	18,015	2,654
August 20, 2025	17,935	18,000	18,000	18,125	17,935	10,395
August 19, 2025	18,160	17,870	17,870	18,160	17,845	6,567
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

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