Hanwha Arirang KOSPI Securities ETF Investment Trust - Equity - 227830.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33,355	32,900	32,900	33,355	32,875	1,827
August 14, 2025	33,230	33,300	33,300	33,405	33,165	442
August 13, 2025	33,155	33,200	33,200	33,200	33,010	225
August 12, 2025	33,235	32,825	32,825	33,480	32,825	617
August 11, 2025	33,345	33,195	33,195	33,345	33,055	441
August 08, 2025	33,245	33,050	33,050	33,325	33,050	2,539
August 07, 2025	33,375	33,245	33,245	33,375	33,050	3,549
August 06, 2025	32,945	33,015	33,015	33,015	32,800	293
August 05, 2025	33,025	33,095	33,095	33,130	32,785	770
August 04, 2025	32,260	32,595	32,595	32,600	32,105	888
August 01, 2025	33,200	32,280	32,280	33,210	32,200	6,993
July 31, 2025	33,915	33,570	33,570	33,915	33,355	948
July 30, 2025	33,380	33,650	33,650	33,725	33,340	2,717
July 29, 2025	33,140	33,380	33,380	33,400	32,885	1,024
July 28, 2025	33,215	33,075	33,075	33,215	32,875	750
July 25, 2025	33,050	33,130	33,130	33,130	32,970	190
July 24, 2025	33,245	33,015	33,015	33,485	32,920	162
July 23, 2025	32,850	32,810	32,810	32,850	32,560	902
July 22, 2025	33,355	32,865	32,865	33,355	32,670	808
July 21, 2025	33,050	33,175	33,175	33,195	33,050	886
July 18, 2025	33,205	33,035	33,035	33,205	32,800	934
July 17, 2025	33,180	32,985	32,985	33,180	32,650	790
July 16, 2025	33,270	32,935	32,935	33,270	32,845	433
July 15, 2025	33,090	33,210	33,210	33,210	32,965	910
July 14, 2025	32,895	33,090	33,090	33,090	32,860	1,430
July 11, 2025	33,000	32,920	32,920	33,285	32,820	780
July 10, 2025	32,350	32,855	32,855	32,855	32,350	1,703
July 09, 2025	32,460	32,505	32,505	32,505	32,195	1,658
July 08, 2025	32,000	32,230	32,230	32,230	31,885	1,211
July 07, 2025	31,580	31,745	31,745	31,745	31,400	951
July 04, 2025	32,425	31,685	31,685	32,425	31,550	2,723
July 03, 2025	32,075	32,185	32,185	32,220	31,945	869
July 02, 2025	32,040	31,735	31,735	32,040	31,395	1,232
July 01, 2025	32,090	32,035	32,035	32,410	31,990	2,395
June 30, 2025	31,925	31,790	31,790	31,925	31,695	3,827
June 27, 2025	32,005	31,590	31,590	32,005	31,500	1,840
June 26, 2025	32,265	31,910	31,910	32,265	31,400	752
June 25, 2025	32,110	32,195	32,195	32,240	31,915	685
June 24, 2025	31,760	32,050	32,050	32,050	31,690	1,708
June 23, 2025	31,095	31,225	31,225	31,225	30,775	733
June 20, 2025	30,785	31,095	31,095	31,135	30,785	2,154
June 19, 2025	30,965	30,850	30,850	30,965	30,465	3,746
June 18, 2025	30,405	30,660	30,660	30,720	30,370	2,045
June 17, 2025	30,500	30,410	30,410	30,935	30,290	3,158
June 16, 2025	29,890	30,460	30,460	30,460	29,845	141
June 13, 2025	30,565	29,990	29,990	30,565	29,745	4,321
June 12, 2025	30,155	30,090	30,090	30,325	30,090	1,733
June 11, 2025	29,945	30,100	30,100	30,100	29,800	1,103
June 10, 2025	29,680	29,740	29,740	29,830	29,480	530
June 09, 2025	29,330	29,480	29,480	29,600	29,330	6,247
June 05, 2025	28,725	28,995	28,995	29,220	28,725	3,885
June 04, 2025	28,335	28,580	28,580	28,590	28,330	1,682
June 02, 2025	27,965	27,960	27,960	28,110	27,815	409
May 30, 2025	28,170	27,950	27,950	28,170	27,845	311
May 29, 2025	27,965	28,110	28,110	28,110	27,810	415
May 28, 2025	27,355	27,610	27,610	27,800	27,355	602
May 27, 2025	27,280	27,225	27,225	27,285	27,160	530
May 26, 2025	26,935	27,350	27,350	27,350	26,890	388
May 23, 2025	26,950	26,850	26,850	26,950	26,775	28
May 22, 2025	27,120	26,855	26,855	27,205	26,780	24

Hanwha Arirang KOSPI Securities ETF Investment Trust - Equity (227830.KS) KSC