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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,015	19,195	19,195	19,270	18,890	14,731
February 19, 2026	18,930	18,905	18,905	18,930	18,750	2,468
February 13, 2026	18,450	18,705	18,705	18,825	18,450	9,076
February 12, 2026	18,400	18,290	18,290	18,400	18,245	2,332
February 11, 2026	18,400	18,195	18,195	18,400	18,150	4,538
February 10, 2026	17,835	17,990	17,990	18,120	17,835	94
February 09, 2026	17,240	17,550	17,550	17,550	17,150	23
February 06, 2026	16,870	16,740	16,740	16,870	16,475	7,312
February 05, 2026	16,905	17,050	17,050	17,235	16,905	3,034
February 04, 2026	16,875	16,875	16,875	16,875	16,875	6
February 03, 2026	16,435	16,685	16,685	16,685	16,435	914
February 02, 2026	16,510	16,095	16,095	16,510	16,095	3,765
January 30, 2026	16,460	16,420	16,420	16,460	16,420	3,529
January 29, 2026	16,235	16,410	16,410	16,445	16,065	7,475
January 28, 2026	16,215	16,165	16,165	16,215	16,165	3
January 27, 2026	16,150	16,140	16,140	16,150	16,010	42
January 26, 2026	16,185	16,035	16,035	16,185	16,025	49
January 23, 2026	16,075	16,075	16,075	16,075	16,075	2
January 22, 2026	15,730	15,855	15,855	15,855	15,730	601
January 21, 2026	15,950	15,695	15,695	15,950	15,630	317
January 20, 2026	15,645	15,985	15,985	16,005	15,645	76
January 19, 2026	15,680	15,635	15,635	15,680	15,635	921
January 16, 2026	15,710	15,630	15,630	15,730	15,630	114
January 15, 2026	15,670	15,710	15,710	15,710	15,572	117
January 14, 2026	15,350	15,515	15,515	15,570	15,350	1,079
January 13, 2026	15,310	15,310	15,310	15,310	15,310	0
January 12, 2026	15,155	15,180	15,180	15,195	15,155	262
January 09, 2026	14,910	15,035	15,035	15,040	14,910	1,549
January 08, 2026	15,175	14,910	14,910	15,175	14,900	159
January 07, 2026	15,305	15,175	15,175	15,305	15,175	11
January 06, 2026	15,255	15,290	15,290	15,290	15,255	9
January 05, 2026	15,235	15,255	15,255	15,255	15,235	208
January 02, 2026	15,440	15,440	15,440	15,440	15,440	2
December 30, 2025	15,435	15,420	15,420	15,435	15,325	2,911
December 29, 2025	15,470	15,360	15,360	15,470	15,360	21
December 26, 2025	15,795	15,470	15,470	15,795	15,470	45
December 24, 2025	15,750	15,770	15,770	15,790	15,665	21
December 23, 2025	15,790	15,730	15,730	15,790	15,680	275
December 22, 2025	15,720	15,775	15,775	15,775	15,675	21
December 19, 2025	15,745	15,715	15,715	15,745	15,580	777
December 18, 2025	15,720	15,640	15,640	15,720	15,575	111
December 17, 2025	15,720	15,790	15,790	15,790	15,655	553
December 16, 2025	15,845	15,705	15,705	15,845	15,705	82
December 15, 2025	15,790	15,805	15,805	15,865	15,740	23
December 12, 2025	15,715	15,735	15,735	15,735	15,715	784
December 11, 2025	15,575	15,670	15,670	15,700	15,540	31
December 10, 2025	15,695	15,545	15,545	15,695	15,480	289
December 09, 2025	15,495	15,550	15,550	15,590	15,480	1,640
December 08, 2025	15,805	15,575	15,575	15,805	15,490	23
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

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