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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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