Hanwha Plus Midcap LowVol 50 ETF - 266550.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15,610	15,660	15,660	15,660	15,460	259
December 04, 2025	15,715	15,635	15,635	15,715	15,525	127
December 03, 2025	15,565	15,725	15,725	15,725	15,430	178
December 02, 2025	15,420	15,470	15,470	15,480	15,280	45
December 01, 2025	15,450	15,375	15,375	15,450	15,290	221
November 28, 2025	15,380	15,295	15,295	15,380	15,280	22
November 27, 2025	15,445	15,290	15,290	15,445	15,245	176
November 26, 2025	15,130	15,225	15,225	15,240	15,095	582
November 25, 2025	15,280	15,085	15,085	15,280	14,985	70
November 24, 2025	15,505	15,150	15,150	15,505	15,145	195
November 21, 2025	15,440	15,335	15,335	15,440	15,180	83
November 20, 2025	15,380	15,505	15,505	15,570	15,380	98
November 19, 2025	15,410	15,315	15,315	15,410	15,130	872
November 18, 2025	15,565	15,255	15,255	15,565	15,220	91
November 17, 2025	15,520	15,620	15,620	15,620	15,495	56
November 14, 2025	15,625	15,510	15,510	15,695	15,450	75
November 13, 2025	15,680	15,820	15,820	15,820	15,620	96
November 12, 2025	15,415	15,735	15,735	15,735	15,385	114
November 11, 2025	15,415	15,340	15,340	15,415	15,275	65
November 10, 2025	15,160	15,440	15,440	15,440	15,160	46
November 07, 2025	15,115	14,980	14,980	15,115	14,825	295
November 06, 2025	14,835	15,115	15,115	15,165	14,745	101
November 05, 2025	15,240	14,800	14,800	15,240	14,610	180
November 04, 2025	15,000	15,100	15,100	15,100	14,920	35
November 03, 2025	15,040	15,030	15,030	15,040	14,955	33
October 31, 2025	15,100	15,005	15,005	15,100	14,945	41
October 30, 2025	15,325	15,035	15,035	15,325	14,975	517
October 29, 2025	15,330	15,100	15,100	15,330	15,085	712
October 28, 2025	15,150	15,200	15,200	15,250	15,150	41
October 27, 2025	14,975	15,150	15,150	15,165	14,975	633
October 24, 2025	14,915	14,915	14,915	14,915	14,915	2
October 23, 2025	14,975	14,940	14,940	15,070	14,880	126
October 22, 2025	14,840	15,035	15,035	15,035	14,725	110
October 21, 2025	14,995	14,835	14,835	15,010	14,775	32
October 20, 2025	14,725	14,885	14,885	14,890	14,595	33
October 17, 2025	14,780	14,630	14,630	14,780	14,615	80
October 16, 2025	14,935	14,855	14,855	14,965	14,765	274
October 15, 2025	14,620	14,895	14,895	14,895	14,620	51
October 14, 2025	14,675	14,620	14,620	14,710	14,535	88
October 13, 2025	14,625	14,705	14,705	14,705	14,525	105
October 10, 2025	14,910	14,760	14,760	14,910	14,675	1,217
October 02, 2025	14,910	15,055	15,055	15,055	14,870	30
October 01, 2025	14,965	14,905	14,905	14,965	14,885	51
September 30, 2025	15,065	14,970	14,970	15,065	14,910	59
September 29, 2025	14,985	15,065	15,065	15,105	14,985	77
September 26, 2025	15,140	14,935	14,935	15,140	14,875	620
September 25, 2025	15,320	15,170	15,170	15,320	15,087	693
September 24, 2025	15,495	15,280	15,280	15,495	15,205	195
September 23, 2025	15,430	15,430	15,430	15,430	15,430	190
September 22, 2025	15,455	15,430	15,430	15,455	15,385	35
September 19, 2025	15,460	15,455	15,455	15,465	15,350	62
September 18, 2025	15,340	15,405	15,405	15,495	15,340	399
September 17, 2025	15,460	15,385	15,385	15,460	15,300	31
September 16, 2025	15,485	15,380	15,380	15,485	15,380	346
September 15, 2025	15,325	15,410	15,410	15,410	15,225	789
September 12, 2025	15,305	15,215	15,215	15,305	15,175	524
September 11, 2025	15,040	15,240	15,240	15,240	15,000	462
September 10, 2025	14,930	15,040	15,040	15,055	14,880	130
September 09, 2025	14,930	14,930	14,930	14,930	14,820	261
September 08, 2025	14,790	14,870	14,870	14,870	14,745	30

Hanwha Plus Midcap LowVol 50 ETF (266550.KS) KSC