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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19,640	19,595	19,595	19,690	19,475	1,078
November 06, 2025	19,560	19,570	19,570	19,600	19,450	4,132
November 05, 2025	19,510	19,435	19,435	19,555	19,400	7,546
November 04, 2025	19,335	19,380	19,380	19,460	19,335	16,962
November 03, 2025	19,210	19,200	19,200	19,560	19,200	1,440
October 31, 2025	19,320	19,185	19,185	19,320	19,185	3,504
October 30, 2025	19,430	19,305	19,305	19,430	19,265	13,119
October 29, 2025	19,820	19,735	19,575	19,820	19,660	1,391
October 28, 2025	19,885	19,840	19,679.15	19,885	19,735	4,445
October 27, 2025	19,845	19,710	19,550.2	19,845	19,680	1,569
October 24, 2025	19,840	19,770	19,609.72	19,840	19,690	7,226
October 23, 2025	19,615	19,745	19,584.92	19,810	19,615	3,392
October 22, 2025	19,680	19,585	19,426.22	19,680	19,535	5,979
October 21, 2025	19,735	19,720	19,560.12	19,735	19,620	3,689
October 20, 2025	19,540	19,615	19,455.97	19,690	19,540	3,331
October 17, 2025	19,670	19,670	19,670	19,725	19,510	3,838
October 16, 2025	19,360	19,620	19,620	19,715	19,360	7,526
October 15, 2025	19,850	19,510	19,510	19,850	19,510	6,695
October 14, 2025	19,570	19,530	19,530	19,580	19,465	3,293
October 13, 2025	19,370	19,470	19,470	19,475	19,360	8,879
October 10, 2025	19,060	19,360	19,360	19,435	18,970	15,290
October 02, 2025	19,170	19,065	19,065	19,170	19,065	1,346
October 01, 2025	20,500	19,160	19,160	20,500	19,100	16,113
September 30, 2025	19,055	19,005	19,005	19,065	18,975	2,855
September 29, 2025	19,070	19,005	19,005	19,095	18,935	8,124
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

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