Hanwha PLUS S&P Global Infrastructure ETF - 269530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18,970	19,055	19,055	19,070	18,970	818
September 25, 2025	19,080	18,915	18,915	19,250	18,430	8,748
September 24, 2025	18,885	18,930	18,930	18,950	18,880	8,776
September 23, 2025	18,730	18,765	18,765	18,830	18,725	3,915
September 22, 2025	18,720	18,690	18,690	18,860	18,645	7,661
September 19, 2025	18,695	18,725	18,725	18,745	18,585	662
September 18, 2025	18,720	18,810	18,810	18,810	18,670	2,662
September 17, 2025	18,735	18,720	18,720	18,735	18,615	1,610
September 16, 2025	18,900	18,745	18,745	18,925	18,715	3,891
September 15, 2025	18,820	18,900	18,900	18,975	18,820	3,940
September 12, 2025	18,770	18,815	18,815	18,875	18,745	1,543
September 11, 2025	18,650	18,715	18,715	18,760	18,650	409
September 10, 2025	18,550	18,560	18,560	18,900	18,540	1,773
September 09, 2025	18,520	18,470	18,470	18,520	18,445	2,285
September 08, 2025	18,525	18,625	18,625	18,630	18,525	1,605
September 05, 2025	18,600	18,515	18,515	18,600	18,465	681
September 04, 2025	18,525	18,555	18,555	18,565	18,420	396
September 03, 2025	18,605	18,525	18,525	18,605	18,480	2,620
September 02, 2025	18,710	18,655	18,655	19,060	18,655	7,185
September 01, 2025	18,750	18,710	18,710	18,765	18,710	569
August 29, 2025	18,790	18,820	18,820	18,820	18,685	4,358
August 28, 2025	18,780	18,695	18,695	18,795	18,695	2,135
August 27, 2025	18,865	18,780	18,780	18,875	18,710	4,686
August 26, 2025	18,910	18,880	18,880	18,910	18,805	1,362
August 25, 2025	18,960	18,975	18,975	19,015	18,895	8,308
August 22, 2025	19,030	19,005	19,005	19,105	19,000	2,414
August 21, 2025	19,115	19,080	19,080	19,130	19,035	1,290
August 20, 2025	18,910	19,090	19,090	19,090	18,895	12,132
August 19, 2025	18,840	18,785	18,785	18,850	18,750	964
August 18, 2025	18,830	18,845	18,845	18,845	18,770	7,847
August 14, 2025	18,695	18,790	18,790	18,800	18,695	2,881
August 13, 2025	18,690	18,735	18,735	18,760	18,690	3,431
August 12, 2025	18,610	18,690	18,690	18,720	18,610	2,054
August 11, 2025	18,635	18,695	18,695	18,725	18,635	8,459
August 08, 2025	18,620	18,745	18,745	18,745	18,620	11,209
August 07, 2025	18,615	18,475	18,475	18,615	18,475	1,414
August 06, 2025	18,600	18,615	18,615	18,630	18,490	3,819
August 05, 2025	18,470	18,555	18,555	18,605	18,465	2,774
August 04, 2025	18,410	18,245	18,245	18,410	18,230	2,158
August 01, 2025	18,340	18,420	18,420	18,430	18,340	417
July 31, 2025	18,420	18,310	18,310	18,480	18,310	4,558
July 30, 2025	18,345	18,155	18,155	18,345	18,135	2,053
July 29, 2025	18,325	18,450	18,450	18,490	18,325	1,683
July 28, 2025	18,320	18,415	18,415	18,690	18,305	1,678
July 25, 2025	18,285	18,375	18,375	18,410	18,285	1,344
July 24, 2025	18,360	18,260	18,260	18,375	18,230	5,839
July 23, 2025	18,450	18,380	18,380	18,470	18,345	974
July 22, 2025	18,390	18,480	18,480	18,720	18,355	5,224
July 21, 2025	18,500	18,480	18,480	18,630	18,480	7,017
July 18, 2025	17,965	18,330	18,330	18,650	17,965	3,484
July 17, 2025	18,165	18,200	18,200	18,325	18,165	1,164
July 16, 2025	18,200	18,260	18,260	18,275	18,150	1,520
July 15, 2025	18,270	18,235	18,235	18,350	18,235	3,170
July 14, 2025	17,680	18,020	18,020	18,665	17,680	3,513
July 11, 2025	18,120	18,145	18,145	18,240	18,115	3,194
July 10, 2025	18,020	18,100	18,100	18,130	18,005	4,234
July 09, 2025	18,000	18,080	18,080	18,080	17,945	1,390
July 08, 2025	18,130	17,980	17,980	18,130	17,955	1,588
July 07, 2025	18,135	18,130	18,130	18,180	18,130	1,799
July 04, 2025	18,120	18,135	18,135	18,225	18,120	1,135

Hanwha PLUS S&P Global Infrastructure ETF (269530.KS) KSC