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
September 26, 2025	13,845	13,745	13,745	14,000	13,680	5,751
September 25, 2025	13,520	13,845	13,845	13,945	13,520	4,086
September 24, 2025	13,060	13,480	13,480	13,540	12,550	13,281
September 23, 2025	13,190	12,780	12,780	13,440	12,335	9,105
September 22, 2025	13,115	13,190	13,190	13,250	13,010	2,016
September 19, 2025	13,255	13,250	13,250	13,255	13,090	3,076
September 18, 2025	13,420	13,160	13,160	13,435	13,150	1,774
September 17, 2025	12,870	13,400	13,400	13,405	12,870	5,068
September 16, 2025	13,025	13,025	13,025	13,045	12,830	2,391
September 15, 2025	12,880	13,110	13,110	13,230	12,880	5,541
September 12, 2025	13,050	13,000	13,000	13,050	12,800	2,997
September 11, 2025	12,270	12,915	12,915	12,930	12,270	3,700
September 10, 2025	12,150	12,365	12,365	12,380	12,150	963
September 09, 2025	12,380	12,060	12,060	12,470	12,060	1,498
September 08, 2025	12,530	12,360	12,360	12,595	12,220	1,358
September 05, 2025	11,855	12,530	12,530	12,530	11,705	6,909
September 04, 2025	12,235	11,910	11,910	12,430	11,910	3,896
September 03, 2025	12,180	12,300	12,300	12,300	11,705	5,786
September 02, 2025	12,655	12,175	12,175	12,660	12,060	3,539
September 01, 2025	12,400	12,560	12,560	12,695	12,300	2,183
August 29, 2025	11,925	12,285	12,285	12,440	11,925	1,766
August 28, 2025	11,655	11,560	11,560	11,725	11,505	2,057
August 27, 2025	11,780	11,800	11,800	11,920	11,665	3,297
August 26, 2025	11,770	11,780	11,780	11,780	11,620	2,035
August 25, 2025	11,395	11,565	11,565	11,570	11,380	5,924
August 22, 2025	11,200	11,330	11,330	11,330	10,945	2,104
August 21, 2025	11,050	11,125	11,125	11,185	11,000	3,801
August 20, 2025	11,000	10,930	10,930	11,000	10,510	3,355
August 19, 2025	11,045	11,000	11,000	11,100	11,000	3,306
August 18, 2025	10,745	10,840	10,840	11,140	10,600	2,892
August 14, 2025	10,525	10,500	10,500	10,600	10,410	831
August 13, 2025	10,220	10,395	10,395	10,520	10,190	2,144
August 12, 2025	10,095	10,100	10,100	10,160	9,970	1,533
August 11, 2025	9,940	10,085	10,085	10,090	9,830	1,064
August 08, 2025	9,905	9,930	9,930	9,930	9,805	887
August 07, 2025	9,935	9,895	9,895	9,935	9,895	46
August 06, 2025	9,965	9,935	9,935	9,965	9,860	43
August 05, 2025	9,840	9,845	9,845	9,905	9,780	431
August 04, 2025	9,835	9,785	9,785	9,835	9,730	256
August 01, 2025	9,805	9,835	9,835	9,915	9,805	1,165
July 31, 2025	9,960	9,875	9,875	10,000	9,875	116
July 30, 2025	10,120	9,970	9,970	10,205	9,970	1,686
July 29, 2025	10,175	10,100	10,100	10,175	9,975	2,569
July 28, 2025	9,955	9,980	9,980	9,980	9,800	1,474
July 25, 2025	9,715	9,775	9,775	9,850	9,715	3,385
July 24, 2025	9,775	9,735	9,735	9,800	9,700	1,400
July 23, 2025	9,815	9,780	9,780	9,815	9,695	6,824
July 22, 2025	9,630	10,500	10,500	10,500	9,630	1,166
July 21, 2025	9,790	9,630	9,630	9,790	9,630	36
July 18, 2025	9,620	9,615	9,615	9,695	9,590	2,306
July 17, 2025	9,490	9,600	9,600	9,645	9,490	128
July 16, 2025	9,445	9,425	9,425	9,525	9,425	195
July 15, 2025	9,270	9,320	9,320	9,435	9,265	159
July 14, 2025	9,265	9,250	9,250	9,285	9,225	590
July 11, 2025	9,195	9,300	9,300	9,320	9,160	451
July 10, 2025	9,200	9,160	9,160	9,200	9,160	566
July 09, 2025	9,115	9,125	9,125	9,230	9,115	649
July 08, 2025	8,915	9,010	9,010	9,010	8,900	692
July 07, 2025	8,975	8,875	8,875	8,995	8,860	204
July 04, 2025	9,055	8,950	8,950	9,100	8,950	616

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