Heungkuk S&P Low Vol Securities ETF Investment Trust - Equity - 215620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,550	16,400	16,400	16,550	16,400	8
December 03, 2025	16,390	16,550	16,550	16,555	16,390	420
December 02, 2025	16,275	16,355	16,355	16,355	16,275	4
December 01, 2025	16,230	16,230	16,230	16,230	16,230	2
November 28, 2025	16,185	16,185	16,185	16,185	16,185	0
November 27, 2025	16,215	16,185	16,185	16,215	16,185	10
November 26, 2025	15,955	16,045	16,045	16,045	15,955	6
November 25, 2025	16,075	15,975	15,975	16,075	15,975	4
November 24, 2025	16,210	16,210	16,210	16,210	16,210	2
November 21, 2025	15,900	15,950	15,950	16,065	15,900	21
November 20, 2025	16,065	16,110	16,110	16,110	16,065	26
November 19, 2025	16,020	16,020	16,020	16,020	16,020	0
November 18, 2025	16,020	16,020	16,020	16,020	16,020	2
November 17, 2025	16,240	16,240	16,240	16,240	16,240	0
November 14, 2025	16,320	16,320	16,320	16,320	16,320	41
November 13, 2025	16,415	16,460	16,460	16,460	16,395	4
November 12, 2025	16,155	16,230	16,230	16,230	16,155	3
November 11, 2025	16,125	15,975	15,975	16,125	15,975	41
November 10, 2025	15,840	16,125	16,125	16,125	15,840	9
November 07, 2025	15,875	15,625	15,625	15,875	15,625	30
November 06, 2025	15,705	15,705	15,705	15,705	15,705	2
November 05, 2025	15,430	15,425	15,425	15,430	15,425	17
November 04, 2025	15,590	15,575	15,575	15,590	15,575	5
November 03, 2025	15,595	15,595	15,595	15,595	15,595	24
October 31, 2025	15,750	15,580	15,580	15,750	15,560	28
October 30, 2025	15,840	15,785	15,785	15,840	15,785	34
October 29, 2025	15,915	15,915	15,915	15,915	15,915	2
October 28, 2025	15,890	15,890	15,890	15,890	15,890	2
October 27, 2025	15,810	15,730	15,730	15,810	15,690	5,044
October 24, 2025	15,635	15,665	15,665	15,670	15,625	2,044
October 23, 2025	15,835	15,835	15,835	15,835	15,835	2
October 22, 2025	15,720	15,720	15,720	15,720	15,720	2
October 21, 2025	15,830	15,705	15,705	15,830	15,705	13
October 20, 2025	15,635	15,625	15,625	15,635	15,625	15
October 17, 2025	15,805	15,805	15,805	15,805	15,805	2
October 16, 2025	15,730	15,730	15,730	15,730	15,730	2
October 15, 2025	15,545	15,545	15,545	15,545	15,545	2
October 14, 2025	15,610	15,610	15,610	15,610	15,610	2
October 13, 2025	15,685	15,540	15,540	15,685	15,540	3
October 10, 2025	15,865	15,865	15,865	15,865	15,865	2
October 02, 2025	15,835	15,835	15,835	15,835	15,835	0
October 01, 2025	15,835	15,835	15,835	15,835	15,835	0
September 30, 2025	15,890	15,890	15,890	15,890	15,890	0
September 29, 2025	15,890	15,890	15,890	15,890	15,890	0
September 26, 2025	15,865	15,865	15,865	15,865	15,865	0
September 25, 2025	16,030	16,030	16,030	16,030	16,030	0
September 24, 2025	16,030	16,030	16,030	16,030	16,030	12
September 23, 2025	16,285	16,285	16,285	16,285	16,285	8
September 22, 2025	16,315	16,315	16,315	16,315	16,315	6
September 19, 2025	16,350	16,350	16,350	16,350	16,350	4
September 18, 2025	16,280	16,280	16,280	16,280	16,280	8
September 17, 2025	16,280	16,280	16,280	16,280	16,280	10
September 16, 2025	16,280	16,280	16,280	16,280	16,280	11
September 15, 2025	16,280	16,280	16,280	16,280	16,280	11
September 12, 2025	16,270	16,270	16,270	16,270	16,270	12
September 11, 2025	15,960	15,960	15,960	15,960	15,960	12
September 10, 2025	15,940	15,960	15,960	16,090	15,940	13
September 09, 2025	15,920	15,920	15,920	15,920	15,920	0
September 08, 2025	15,860	15,860	15,860	15,860	15,860	2
September 05, 2025	15,670	15,670	15,670	15,670	15,670	0

Heungkuk S&P Low Vol Securities ETF Investment Trust - Equity (215620.KS) KSC