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
February 20, 2026	19,385	19,320	19,320	19,455	19,320	44
February 19, 2026	19,100	19,230	19,230	19,230	18,970	119
February 13, 2026	18,855	18,970	18,970	19,000	18,855	430
February 12, 2026	18,735	18,590	18,590	18,735	18,565	83
February 11, 2026	18,380	18,630	18,630	18,640	18,380	1,161
February 10, 2026	18,180	18,190	18,190	18,190	17,930	11
February 09, 2026	17,795	17,985	17,985	18,065	17,795	1,684
February 06, 2026	17,705	17,705	17,705	17,705	17,705	6
February 05, 2026	17,815	17,800	17,800	17,815	17,790	32
February 04, 2026	17,460	17,460	17,460	17,460	17,460	2
February 03, 2026	17,285	17,285	17,285	17,285	17,135	1,750
February 02, 2026	17,365	17,365	17,365	17,365	17,365	2
January 30, 2026	17,295	17,295	17,295	17,295	17,295	0
January 29, 2026	17,070	17,070	17,070	17,070	17,070	0
January 28, 2026	17,070	17,070	17,070	17,070	17,070	2
January 27, 2026	16,815	16,905	16,905	16,905	16,815	5
January 26, 2026	16,930	16,930	16,930	16,930	16,930	2
January 23, 2026	16,740	16,740	16,740	16,740	16,740	2
January 22, 2026	16,615	16,615	16,615	16,615	16,615	2
January 21, 2026	16,625	16,625	16,625	16,625	16,625	2
January 20, 2026	16,495	16,625	16,625	16,745	16,465	46
January 19, 2026	16,450	16,435	16,435	16,450	16,435	3
January 16, 2026	16,450	16,360	16,360	16,450	16,360	12
January 15, 2026	16,375	16,375	16,375	16,375	16,375	2
January 14, 2026	16,245	16,215	16,215	16,255	16,215	9
January 13, 2026	16,220	16,220	16,220	16,220	16,220	2
January 12, 2026	16,130	16,130	16,130	16,130	16,130	2
January 09, 2026	16,165	16,100	16,100	16,165	16,100	5
January 08, 2026	16,265	15,965	15,965	16,265	15,965	188
January 07, 2026	16,380	16,380	16,380	16,380	16,380	2
January 06, 2026	16,365	16,245	16,245	16,365	16,245	15
January 05, 2026	16,360	16,210	16,210	16,360	16,195	15
January 02, 2026	16,450	16,345	16,345	16,450	16,345	8
December 30, 2025	17,695	16,375	16,375	17,695	16,205	33
December 29, 2025	17,180	17,180	17,180	17,180	17,180	0
December 26, 2025	16,680	16,680	16,680	16,680	16,680	2
December 24, 2025	16,615	16,605	16,605	16,615	16,605	31
December 23, 2025	16,660	16,615	16,615	16,660	16,615	3
December 22, 2025	16,685	16,635	16,635	16,685	16,610	8
December 19, 2025	16,600	16,530	16,530	16,600	16,530	7
December 18, 2025	16,660	16,375	16,375	16,660	16,375	63
December 17, 2025	16,650	16,515	16,515	16,650	16,460	13
December 16, 2025	16,675	16,480	16,480	16,675	16,480	15
December 15, 2025	16,700	16,685	16,685	16,700	16,685	32
December 12, 2025	16,540	16,700	16,700	16,700	16,540	34
December 11, 2025	16,400	16,340	16,340	16,400	16,340	11
December 10, 2025	16,545	16,470	16,470	16,545	16,470	3
December 09, 2025	16,475	16,495	16,495	16,495	16,340	4
December 08, 2025	16,470	16,470	16,470	16,470	16,470	2
December 05, 2025	16,605	16,605	16,605	16,605	16,605	2
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

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