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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38,620	38,810	38,810	39,235	38,580	1,712
October 16, 2025	38,080	38,650	38,650	38,650	38,080	451
October 15, 2025	37,190	37,900	37,900	37,900	37,180	516
October 14, 2025	37,375	36,920	36,920	37,700	36,600	793
October 13, 2025	36,575	37,005	37,005	37,005	36,575	2,572
October 10, 2025	37,530	37,425	37,425	37,530	36,975	1,491
October 02, 2025	36,365	36,440	36,440	36,860	36,355	3,642
October 01, 2025	35,730	35,765	35,765	35,765	35,605	102
September 30, 2025	35,635	35,505	35,505	35,635	35,420	395
September 29, 2025	35,155	35,525	35,525	35,525	35,155	791
September 26, 2025	35,645	35,035	35,035	35,645	34,815	1,264
September 25, 2025	35,875	35,950	35,950	35,950	35,685	1,807
September 24, 2025	36,075	35,970	35,970	36,075	35,600	754
September 23, 2025	35,940	36,040	36,040	36,060	35,875	701
September 22, 2025	35,835	35,940	35,940	35,965	35,755	457
September 19, 2025	35,880	35,625	35,625	35,880	35,490	659
September 18, 2025	35,610	35,850	35,850	35,850	35,390	315
September 17, 2025	35,665	35,365	35,365	35,665	35,235	1,008
September 16, 2025	35,465	35,650	35,650	35,660	35,400	834
September 15, 2025	35,395	35,220	35,220	35,395	35,090	1,094
September 12, 2025	35,040	35,080	35,080	35,080	34,745	1,793
September 11, 2025	34,425	34,450	34,450	34,450	34,340	183
September 10, 2025	34,080	34,275	34,275	34,275	34,050	3,362
September 09, 2025	33,525	33,675	33,675	33,675	33,340	840
September 08, 2025	33,300	33,365	33,365	33,365	33,165	72
September 05, 2025	33,300	33,160	33,160	33,300	33,050	1,732
September 04, 2025	33,045	33,175	33,175	33,175	32,955	231
September 03, 2025	32,895	33,010	33,010	33,010	32,705	258
September 02, 2025	32,675	32,735	32,735	32,735	32,675	23
September 01, 2025	32,860	32,595	32,595	32,860	32,440	213
August 29, 2025	33,130	32,955	32,955	33,185	32,920	269
August 28, 2025	32,920	33,135	33,135	33,150	32,805	275
August 27, 2025	33,055	33,010	33,010	33,055	32,775	677
August 26, 2025	33,165	32,955	32,955	33,165	32,795	773
August 25, 2025	33,160	33,070	33,070	33,160	32,910	969
August 22, 2025	32,760	32,810	32,810	32,870	32,670	191
August 21, 2025	32,305	32,560	32,560	32,685	32,305	1,493
August 20, 2025	32,200	32,235	32,235	32,235	31,825	763
August 19, 2025	32,585	32,500	32,500	32,805	32,500	2,280
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

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