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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,060	21,870	21,870	22,065	21,865	3,353
February 19, 2026	21,935	21,945	21,945	22,075	21,935	3,408
February 13, 2026	21,690	21,750	21,750	21,835	21,690	8,886
February 12, 2026	21,830	21,680	21,680	21,880	21,640	2,921
February 11, 2026	21,730	21,570	21,570	21,745	21,570	6,101
February 10, 2026	21,685	21,645	21,645	21,690	21,580	4,751
February 09, 2026	21,410	21,410	21,410	21,490	21,345	3,953
February 06, 2026	21,415	21,380	21,380	21,460	21,270	11,227
February 05, 2026	21,085	21,185	21,185	21,260	21,070	6,431
February 04, 2026	21,035	21,085	21,085	21,115	20,950	2,703
February 03, 2026	20,670	20,490	20,490	20,670	20,490	3,355
February 02, 2026	20,750	21,055	21,055	21,070	20,750	67,704
January 30, 2026	20,605	20,680	20,680	20,780	20,265	9,259
January 29, 2026	20,715	20,540	20,540	20,715	20,445	1,920
January 28, 2026	20,590	20,410	20,310	20,690	20,410	5,449
January 27, 2026	20,775	20,590	20,489.11	20,785	20,580	6,345
January 26, 2026	20,465	20,325	20,225.41	20,505	20,285	1,782
January 23, 2026	20,570	20,640	20,538.86	20,765	20,570	1,075
January 22, 2026	20,600	20,495	20,394.57	20,605	20,445	614
January 21, 2026	20,685	20,485	20,384.62	20,735	20,485	4,128
January 20, 2026	20,680	20,570	20,570	20,680	20,555	528
January 19, 2026	20,640	20,475	20,475	20,655	20,460	2,445
January 16, 2026	20,450	20,510	20,510	20,520	20,335	4,900
January 15, 2026	20,395	20,370	20,370	20,465	20,260	2,292
January 14, 2026	20,400	20,445	20,445	20,465	20,270	2,868
January 13, 2026	20,440	20,400	20,400	20,510	20,315	2,201
January 12, 2026	20,290	20,280	20,280	20,425	20,135	3,055
January 09, 2026	20,145	20,090	20,090	20,165	20,005	2,394
January 08, 2026	20,035	19,990	19,990	20,055	19,890	1,013
January 07, 2026	20,140	19,970	19,970	20,170	19,970	5,635
January 06, 2026	20,050	19,900	19,900	20,105	19,875	5,115
January 05, 2026	20,025	20,080	20,080	20,175	20,025	5,373
January 02, 2026	19,930	19,840	19,840	19,990	19,785	3,775
December 30, 2025	19,890	19,820	19,820	19,890	19,705	2,475
December 29, 2025	19,950	19,855	19,855	19,970	19,845	1,301
December 26, 2025	20,100	19,950	19,950	20,225	19,870	1,193
December 24, 2025	20,275	20,090	20,090	20,425	20,090	1,242
December 23, 2025	20,390	20,275	20,275	20,435	20,255	1,295
December 22, 2025	20,185	20,195	20,195	20,200	20,040	985
December 19, 2025	20,240	20,100	20,100	20,260	20,075	1,393
December 18, 2025	20,155	20,045	20,045	20,210	20,045	979
December 17, 2025	20,035	20,180	20,180	20,245	20,035	1,136
December 16, 2025	20,255	20,200	20,200	20,270	20,105	2,049
December 15, 2025	20,165	20,160	20,160	20,320	20,155	1,231
December 12, 2025	20,125	20,165	20,165	20,300	20,125	1,180
December 11, 2025	19,945	20,005	20,005	20,025	19,770	3,319
December 10, 2025	19,935	19,945	19,945	20,100	19,935	6,681
December 09, 2025	20,110	20,000	20,000	20,135	19,955	1,564
December 08, 2025	20,235	20,110	20,110	20,235	20,065	2,734
December 05, 2025	20,390	20,320	20,320	20,400	20,225	1,308
December 04, 2025	20,315	20,220	20,220	20,315	20,135	1,362
December 03, 2025	20,275	20,255	20,255	20,275	20,220	1,560
December 02, 2025	20,380	20,385	20,385	20,440	20,350	2,568
December 01, 2025	20,525	20,430	20,430	20,575	20,430	13,211
November 28, 2025	20,330	20,280	20,280	20,365	20,280	637
November 27, 2025	20,400	20,270	20,270	20,435	20,255	1,627
November 26, 2025	20,120	19,995	19,995	20,160	19,935	1,335
November 25, 2025	20,285	20,060	20,060	20,285	20,050	580
November 24, 2025	19,945	19,825	19,825	20,700	19,790	4,795
November 21, 2025	19,985	19,985	19,985	20,000	19,790	13,864

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