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
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
September 04, 2025	15,645	15,645	15,645	15,645	15,645	0
September 03, 2025	15,645	15,645	15,645	15,645	15,645	0
September 02, 2025	15,645	15,645	15,645	15,645	15,645	0
September 01, 2025	15,735	15,735	15,735	15,735	15,735	0
August 29, 2025	15,735	15,735	15,735	15,735	15,735	0
August 28, 2025	15,735	15,735	15,735	15,735	15,735	0
August 27, 2025	15,600	15,600	15,600	15,600	15,600	0
August 26, 2025	15,600	15,600	15,600	15,600	15,600	18
August 25, 2025	15,590	15,590	15,590	15,590	15,590	0
August 22, 2025	15,575	15,575	15,575	15,575	15,575	0
August 21, 2025	15,575	15,575	15,575	15,575	15,575	0
August 20, 2025	15,575	15,575	15,575	15,575	15,575	0
August 19, 2025	15,590	15,590	15,590	15,590	15,590	16
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

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