Hanwha Arirang Shenzhen Chinext Securities ETF Investment Trust - Equity-Derivatives (Synth) - 256450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15,185	15,180	15,180	15,510	14,850	1,635
January 13, 2026	15,335	15,080	15,080	15,360	15,010	1,772
January 12, 2026	14,820	15,220	15,220	15,220	14,795	1,014
January 09, 2026	14,605	14,660	14,660	14,810	14,605	595
January 08, 2026	14,810	14,640	14,640	14,815	14,640	3,121
January 07, 2026	14,770	14,675	14,675	14,825	14,675	1,539
January 06, 2026	14,580	14,645	14,645	14,680	14,520	560
January 05, 2026	14,070	14,570	14,570	14,570	14,070	574
January 02, 2026	14,145	14,060	14,060	14,170	14,060	1,752
December 30, 2025	14,090	14,110	14,110	14,155	13,990	10,238
December 29, 2025	14,310	14,130	14,130	14,420	14,025	443
December 26, 2025	14,300	14,310	14,305	14,355	14,285	1,374
December 24, 2025	14,500	14,300	14,300	14,500	14,195	147
December 23, 2025	14,500	14,500	14,500	14,500	14,460	891
December 22, 2025	13,925	14,397	14,397	14,450	13,925	630
December 19, 2025	13,845	14,035	14,035	14,050	13,845	2,426
December 18, 2025	14,200	14,005	14,005	14,200	14,005	151
December 17, 2025	13,985	14,155	14,155	14,170	13,755	2,287
December 16, 2025	14,145	13,830	13,830	14,150	13,720	4,128
December 15, 2025	14,385	14,180	14,180	14,470	14,180	170
December 12, 2025	14,290	14,415	14,415	14,420	14,210	1,201
December 11, 2025	14,410	14,475	14,475	14,545	14,335	1,062
December 10, 2025	14,440	14,355	14,355	14,440	14,100	2,798
December 09, 2025	14,375	14,330	14,330	14,375	14,245	1,243
December 08, 2025	13,935	14,240	14,240	14,240	13,835	1,313
December 05, 2025	13,790	13,930	13,930	13,930	13,777	193
December 04, 2025	13,660	13,650	13,650	13,660	13,610	964
December 03, 2025	13,815	13,660	13,660	13,830	13,660	90
December 02, 2025	13,935	13,650	13,650	13,935	13,650	388
December 01, 2025	13,715	13,830	13,830	13,830	13,645	3,416
November 28, 2025	13,600	13,600	13,600	13,600	13,530	297
November 27, 2025	13,765	13,755	13,755	13,860	13,620	1,058
November 26, 2025	13,390	13,790	13,790	13,790	13,285	232
November 25, 2025	13,060	13,350	13,350	13,565	13,060	320
November 24, 2025	13,150	13,050	13,050	13,245	13,045	219
November 21, 2025	13,575	13,240	13,240	13,725	12,745	1,800
November 20, 2025	13,770	13,655	13,655	13,770	13,650	321
November 19, 2025	13,505	13,625	13,625	13,670	13,505	597
November 18, 2025	13,790	13,675	13,675	13,890	13,675	21
November 17, 2025	13,815	13,790	13,790	13,890	13,790	19
November 14, 2025	14,310	13,900	13,900	14,310	13,900	477
November 13, 2025	13,820	14,280	14,280	14,320	13,650	901
November 12, 2025	14,005	13,855	13,855	14,010	13,800	424
November 11, 2025	13,990	13,980	13,980	14,310	13,980	767
November 10, 2025	14,235	13,915	13,915	14,320	13,915	3,468
November 07, 2025	14,262	14,105	14,105	14,262	14,065	3,014
November 06, 2025	13,830	14,080	14,080	14,135	13,610	3,368
November 05, 2025	13,660	13,690	13,690	13,755	13,435	3,619
November 04, 2025	13,975	13,670	13,670	13,980	13,670	318
November 03, 2025	13,945	13,835	13,835	13,945	13,650	1,124
October 31, 2025	14,195	13,975	13,975	14,260	13,930	996
October 30, 2025	14,330	14,195	14,195	14,500	14,195	6,170
October 29, 2025	14,165	14,500	14,500	14,500	13,465	773
October 28, 2025	14,110	14,145	14,145	14,360	14,020	4,298
October 27, 2025	13,945	14,040	14,040	14,075	13,800	3,188
October 24, 2025	13,445	13,825	13,825	13,825	13,375	2,959
October 23, 2025	13,355	13,310	13,310	13,470	13,245	2,514
October 22, 2025	13,405	13,350	13,350	13,745	13,320	5,883
October 21, 2025	12,885	13,430	13,430	13,440	12,880	8,332
October 20, 2025	12,755	12,785	12,785	13,120	12,715	3,114

Hanwha Arirang Shenzhen Chinext Securities ETF Investment Trust - Equity-Derivatives (Synth) (256450.KS) KSC