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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	14,695	14,745	14,745	14,760	14,670	183
September 04, 2025	14,655	14,715	14,715	14,740	14,655	140
September 03, 2025	14,675	14,610	14,610	14,675	14,545	25
September 02, 2025	14,705	14,545	14,545	14,705	14,545	52
September 01, 2025	14,850	14,665	14,665	14,850	14,590	72
August 29, 2025	14,745	14,720	14,720	14,745	14,675	191
August 28, 2025	14,620	14,775	14,775	14,780	14,595	23
August 27, 2025	14,655	14,620	14,620	14,655	14,545	121
August 26, 2025	14,605	14,565	14,565	14,605	14,515	64
August 25, 2025	14,580	14,615	14,615	14,615	14,460	154
August 22, 2025	14,475	14,465	14,465	14,530	14,390	51
August 21, 2025	14,325	14,470	14,470	14,490	14,325	226
August 20, 2025	14,135	14,315	14,315	14,315	14,070	1,612
August 19, 2025	14,410	14,390	14,390	14,430	14,310	86
August 18, 2025	14,580	14,490	14,490	14,580	14,440	60
August 14, 2025	14,680	14,565	14,565	14,680	14,550	18
August 13, 2025	14,615	14,565	14,565	14,615	14,565	113
August 12, 2025	14,785	14,745	14,745	14,870	14,675	1,850
August 11, 2025	15,000	14,770	14,770	15,000	14,730	75
August 08, 2025	14,985	14,965	14,965	15,055	14,965	222
August 07, 2025	15,095	15,130	15,130	15,130	14,970	383
August 06, 2025	14,820	15,055	15,055	15,055	14,820	819
August 05, 2025	14,860	14,865	14,865	14,890	14,735	34
August 04, 2025	14,470	14,705	14,705	14,705	14,465	77
August 01, 2025	15,010	14,470	14,470	15,010	14,470	396
July 31, 2025	15,180	15,175	15,175	15,215	15,110	850
July 30, 2025	15,280	15,185	15,185	15,280	15,100	215
July 29, 2025	14,945	15,225	15,225	15,225	14,945	526
July 28, 2025	15,190	14,945	14,945	15,190	14,945	780
July 25, 2025	15,430	15,375	15,375	15,435	15,340	281
July 24, 2025	15,690	15,430	15,430	15,690	15,410	394
July 23, 2025	15,500	15,620	15,620	15,620	15,500	9
July 22, 2025	15,765	15,590	15,590	15,765	15,590	65
July 21, 2025	15,835	15,690	15,690	15,835	15,590	387
July 18, 2025	16,060	15,820	15,820	16,060	15,645	1,550
July 17, 2025	16,045	15,895	15,895	16,045	15,800	2,339
July 16, 2025	16,195	15,945	15,945	16,195	15,860	559
July 15, 2025	16,205	16,170	16,170	16,205	16,055	702
July 14, 2025	15,910	16,185	16,185	16,185	15,855	578
July 11, 2025	15,995	15,890	15,890	15,995	15,835	426
July 10, 2025	15,795	16,015	16,015	16,015	15,770	701
July 09, 2025	15,590	15,795	15,795	15,795	15,565	49
July 08, 2025	15,345	15,420	15,420	15,420	15,255	218
July 07, 2025	15,020	15,185	15,185	15,200	15,020	1,029
July 04, 2025	15,450	15,025	15,025	15,450	14,995	363

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