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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58,725	60,045	60,045	60,090	58,725	1,686
February 19, 2026	58,515	58,650	58,650	58,795	58,175	962
February 13, 2026	57,290	57,010	57,010	57,450	56,700	1,951
February 12, 2026	56,355	56,850	56,850	56,940	55,950	956
February 11, 2026	54,870	55,400	55,400	55,565	54,470	948
February 10, 2026	55,240	54,870	54,870	55,250	54,715	1,280
February 09, 2026	54,995	54,800	54,800	54,995	54,695	1,509
February 06, 2026	52,000	52,570	52,570	52,840	50,750	6,277
February 05, 2026	54,565	53,255	53,255	54,850	53,255	622
February 04, 2026	54,520	55,505	55,505	55,545	54,520	1,289
February 03, 2026	53,095	54,800	54,800	54,800	52,870	3,713
February 02, 2026	53,365	51,325	51,325	53,700	51,000	3,236
January 30, 2026	54,090	54,455	54,455	54,825	53,970	770
January 29, 2026	53,825	54,145	54,145	54,145	52,420	2,020
January 28, 2026	53,325	53,460	53,460	53,625	53,110	750
January 27, 2026	51,460	52,825	52,825	52,825	50,645	538
January 26, 2026	52,075	51,365	51,365	52,075	51,200	1,619
January 23, 2026	51,780	51,635	51,635	51,985	51,105	1,345
January 22, 2026	51,340	51,260	51,260	51,995	51,260	2,201
January 21, 2026	49,920	50,830	50,830	50,830	49,920	417
January 20, 2026	50,860	50,675	50,675	51,120	50,240	501
January 19, 2026	50,130	50,925	50,925	50,925	49,970	1,436
January 16, 2026	49,765	50,065	50,065	50,255	49,765	386
January 15, 2026	48,970	49,635	49,635	49,650	48,970	443
January 14, 2026	48,390	49,080	49,080	49,080	48,390	233
January 13, 2026	47,990	48,760	48,760	48,760	47,990	758
January 12, 2026	47,990	47,770	47,770	48,165	47,600	974
January 09, 2026	47,000	47,500	47,500	47,500	46,750	417
January 08, 2026	47,060	47,250	47,250	47,760	47,060	453
January 07, 2026	47,655	47,295	47,295	47,655	46,615	1,470
January 06, 2026	45,960	46,770	46,770	46,780	45,710	1,457
January 05, 2026	45,690	46,090	46,090	46,090	45,495	2,133
January 02, 2026	44,035	44,720	44,720	44,720	43,645	709
December 30, 2025	43,690	43,775	43,775	43,795	43,655	652
December 29, 2025	42,905	43,505	43,505	43,615	42,905	1,035
December 26, 2025	42,845	42,640	42,640	42,845	42,620	1,877
December 24, 2025	42,720	42,620	42,620	42,820	42,500	96
December 23, 2025	42,585	42,715	42,715	42,810	42,560	102
December 22, 2025	42,325	42,465	42,465	42,470	42,255	2,553
December 19, 2025	41,795	41,685	41,685	41,960	41,405	358
December 18, 2025	41,440	41,365	41,365	41,620	41,130	260
December 17, 2025	41,765	42,060	42,060	42,060	41,480	97
December 16, 2025	42,000	41,400	41,400	42,000	41,400	2,070
December 15, 2025	41,935	42,465	42,465	42,660	41,935	173
December 12, 2025	42,750	43,025	43,025	43,025	42,750	279
December 11, 2025	43,030	42,725	42,725	43,105	42,495	178
December 10, 2025	42,680	42,890	42,890	43,055	42,667	71
December 09, 2025	42,620	42,710	42,710	42,915	42,600	628
December 08, 2025	42,725	43,090	43,090	43,090	42,270	172
December 05, 2025	41,715	42,565	42,565	42,565	41,540	433
December 04, 2025	41,815	41,795	41,795	41,815	41,250	70
December 03, 2025	41,630	41,780	41,780	41,910	41,350	873
December 02, 2025	40,925	41,320	41,320	41,320	40,925	847
December 01, 2025	41,150	40,615	40,615	41,150	40,305	1,179
November 28, 2025	41,520	40,740	40,740	41,520	40,615	531
November 27, 2025	41,395	41,170	41,170	41,600	41,095	580
November 26, 2025	40,165	40,815	40,815	40,925	39,960	885
November 25, 2025	40,910	40,000	40,000	40,910	39,715	485
November 24, 2025	40,165	40,030	40,030	40,495	39,750	1,131
November 21, 2025	41,190	39,925	39,925	41,190	39,680	1,146

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