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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	41,295	41,435	41,435	41,890	41,295	446
November 19, 2025	40,940	40,680	40,680	40,940	39,900	686
November 18, 2025	41,840	40,945	40,945	42,030	40,840	567
November 17, 2025	42,285	42,280	42,280	42,285	41,940	133
November 14, 2025	42,035	41,545	41,545	42,165	41,500	1,196
November 13, 2025	42,805	43,190	43,190	43,205	42,775	1,233
November 12, 2025	42,555	42,865	42,865	42,865	42,265	99
November 11, 2025	42,460	42,310	42,310	43,155	42,165	412
November 10, 2025	41,355	42,150	42,150	42,230	41,205	499
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

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