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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41,070	40,910	40,910	41,635	40,185	2,922
November 06, 2025	42,455	41,635	41,635	42,455	41,155	1,613
November 05, 2025	41,560	41,220	41,220	41,580	39,985	4,448
November 04, 2025	43,845	42,655	42,655	43,845	42,560	3,426
November 03, 2025	42,665	43,485	43,485	43,495	42,665	3,085
October 31, 2025	42,165	42,585	42,585	42,585	42,015	875
October 30, 2025	42,810	42,270	42,270	42,810	41,980	1,113
October 29, 2025	42,080	42,080	42,080	42,120	41,690	1,010
October 28, 2025	41,675	41,420	41,420	41,675	41,135	878
October 27, 2025	41,335	41,655	41,655	41,715	41,300	1,856
October 24, 2025	40,345	40,665	40,665	40,665	40,185	1,406
October 23, 2025	39,730	39,850	39,850	40,315	39,480	1,125
October 22, 2025	39,760	40,215	40,215	40,215	39,225	3,206
October 21, 2025	39,860	39,585	39,585	40,240	39,480	856
October 20, 2025	38,980	39,380	39,380	39,380	38,555	866
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

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