Hanwha Investment Trust Management - Arirang S&P Global Infra ETF Fund - 269530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	18,065	18,120	18,120	18,125	18,045	1,009
July 02, 2025	18,160	18,175	18,175	18,195	18,125	1,407
July 01, 2025	18,125	17,985	17,985	18,125	17,895	926
June 30, 2025	17,985	17,890	17,890	18,525	17,310	2,119
June 27, 2025	17,850	17,985	17,985	18,005	17,825	2,151
June 26, 2025	17,670	17,740	17,740	17,820	17,665	1,320
June 25, 2025	18,005	17,960	17,960	18,010	17,850	3,688
June 24, 2025	17,895	17,720	17,720	17,895	17,720	2,635
June 23, 2025	17,815	17,935	17,935	18,010	17,815	4,524
June 20, 2025	18,060	17,750	17,750	18,060	17,750	1,913
June 19, 2025	17,835	17,920	17,920	18,045	17,835	2,287
June 18, 2025	17,905	17,865	17,865	18,050	17,865	1,910
June 17, 2025	18,000	17,910	17,910	18,150	17,910	1,403
June 16, 2025	18,085	17,940	17,940	18,085	17,890	4,338
June 13, 2025	18,055	18,085	18,085	18,165	17,910	5,892
June 12, 2025	17,950	17,885	17,885	18,070	17,830	3,104
June 11, 2025	17,940	17,960	17,960	18,020	17,840	1,482
June 10, 2025	17,800	17,940	17,940	17,960	17,695	5,151
June 09, 2025	17,895	17,925	17,925	17,985	17,820	1,324
June 05, 2025	18,010	17,880	17,880	18,470	17,845	5,102
June 04, 2025	18,225	18,185	18,185	18,245	18,090	710
June 02, 2025	18,035	18,075	18,075	18,155	17,970	2,192
May 30, 2025	17,760	17,855	17,855	17,980	17,725	4,465
May 29, 2025	17,950	17,890	17,890	18,025	17,785	2,919
May 28, 2025	18,075	18,025	18,025	18,530	18,010	5,380
May 27, 2025	17,980	17,830	17,830	17,980	17,775	2,989
May 26, 2025	17,745	17,830	17,830	17,950	17,745	5,192
May 23, 2025	17,905	17,745	17,745	18,400	17,740	9,850

Hanwha Investment Trust Management - Arirang S&P Global Infra ETF Fund (269530.KS) KSC