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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	19,855	19,985	19,985	20,000	19,790	3,242
November 19, 2025	19,980	19,855	19,855	20,900	19,830	15,607
November 18, 2025	20,070	19,960	19,960	20,370	19,950	30,283
November 17, 2025	19,970	19,930	19,930	20,020	19,865	1,201
November 14, 2025	20,175	19,850	19,850	20,215	19,815	3,362
November 13, 2025	20,295	20,140	20,140	20,330	20,140	3,440
November 12, 2025	20,040	20,110	20,110	20,200	19,995	9,759
November 11, 2025	19,955	19,870	19,870	19,955	19,775	8,447
November 10, 2025	19,755	19,650	19,650	19,765	19,645	1,900
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

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