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
August 18, 2025	15,665	15,665	15,665	15,665	15,665	0
August 14, 2025	15,815	15,815	15,815	15,815	15,815	0
August 13, 2025	15,835	15,835	15,835	15,835	15,835	0
August 12, 2025	15,850	15,850	15,850	15,850	15,850	0
August 11, 2025	15,990	15,990	15,990	15,990	15,990	14
August 08, 2025	15,960	15,960	15,960	15,960	15,960	0
August 07, 2025	15,930	15,930	15,930	15,930	15,930	0
August 06, 2025	15,885	15,885	15,885	15,885	15,885	0
August 05, 2025	15,735	15,735	15,735	15,735	15,735	0
August 04, 2025	15,520	15,520	15,520	15,520	15,520	60
August 01, 2025	15,635	15,635	15,635	15,635	15,635	3
July 31, 2025	15,960	15,960	15,960	15,960	15,960	2
July 30, 2025	15,960	15,960	15,960	15,960	15,960	0
July 29, 2025	15,945	15,945	15,945	15,945	15,945	0
July 28, 2025	15,945	15,945	15,945	15,945	15,945	1
July 25, 2025	16,225	16,380	16,380	16,380	16,225	3
July 24, 2025	16,490	16,240	16,240	16,490	16,240	5
July 23, 2025	16,610	16,610	16,610	16,610	16,610	3
July 22, 2025	16,610	16,610	16,610	16,610	16,610	2
July 21, 2025	16,610	16,610	16,610	16,610	16,610	2
July 18, 2025	16,595	16,595	16,595	16,595	16,595	2
July 17, 2025	16,985	16,985	16,985	16,985	16,985	51
July 16, 2025	16,985	16,985	16,985	16,985	16,985	75
July 15, 2025	17,210	17,210	17,210	17,210	17,210	0
July 14, 2025	17,210	17,210	17,210	17,210	17,210	100
July 11, 2025	17,135	17,135	17,135	17,135	17,135	80
July 10, 2025	16,915	17,135	17,135	17,135	16,915	61
July 09, 2025	16,820	16,945	16,945	16,960	16,820	103
July 08, 2025	16,385	16,385	16,385	16,385	16,385	2
July 07, 2025	16,230	16,185	16,185	16,230	16,185	16
July 04, 2025	16,230	16,230	16,230	16,230	16,230	10
July 03, 2025	16,315	16,315	16,315	16,315	16,315	8
July 02, 2025	16,150	16,150	16,150	16,150	16,150	14
July 01, 2025	16,170	16,170	16,170	16,170	16,170	4
June 30, 2025	15,890	15,845	15,845	15,890	15,845	2
June 27, 2025	15,890	15,890	15,890	15,890	15,890	2
June 26, 2025	15,965	15,965	15,965	15,965	15,965	646
June 25, 2025	15,985	15,985	15,985	15,985	15,985	968
June 24, 2025	15,820	15,950	15,950	15,950	15,815	1,290
June 23, 2025	15,665	15,665	15,665	15,665	15,665	645
June 20, 2025	15,570	15,570	15,570	15,570	15,570	0
June 19, 2025	15,525	15,525	15,525	15,525	15,525	1
June 18, 2025	15,370	15,370	15,370	15,370	15,370	3
June 17, 2025	15,370	15,370	15,370	15,370	15,370	4
June 16, 2025	15,370	15,370	15,370	15,370	15,370	4
June 13, 2025	15,315	15,315	15,315	15,315	15,315	4
June 12, 2025	15,315	15,315	15,315	15,315	15,315	5
June 11, 2025	15,185	15,185	15,185	15,185	15,185	5
June 10, 2025	15,185	15,185	15,185	15,185	15,185	6
June 09, 2025	15,145	15,250	15,250	15,250	15,145	4
June 05, 2025	14,885	14,885	14,885	14,885	14,885	4
June 04, 2025	14,775	14,775	14,775	14,775	14,775	3
June 02, 2025	14,485	14,485	14,485	14,485	14,485	2
May 30, 2025	14,485	14,485	14,485	14,485	14,485	0
May 29, 2025	14,485	14,485	14,485	14,485	14,485	0
May 28, 2025	14,225	14,225	14,225	14,225	14,225	0
May 27, 2025	14,225	14,225	14,225	14,225	14,225	2
May 26, 2025	14,155	14,155	14,155	14,155	14,155	1
May 23, 2025	14,155	14,155	14,155	14,155	14,155	1
May 22, 2025	13,960	13,960	13,960	13,960	13,960	22

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