Hanwha Investment Trust Management - Arirang S&P 500 ETF Fund - 269540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26,245	26,135	26,135	26,285	26,120	15,169
October 16, 2025	26,525	26,555	26,555	26,555	26,475	8,377
October 15, 2025	26,435	26,500	26,500	26,525	26,395	5,910
October 14, 2025	26,400	26,275	26,275	26,530	26,215	14,312
October 13, 2025	26,325	26,355	26,355	26,380	26,255	15,116
October 10, 2025	26,620	26,690	26,690	26,715	26,615	18,662
October 02, 2025	26,590	26,610	26,610	26,620	26,565	9,661
October 01, 2025	26,460	26,365	26,365	26,460	26,365	23,417
September 30, 2025	26,395	26,390	26,390	26,400	26,350	9,437
September 29, 2025	26,400	26,435	26,435	26,440	26,375	7,000
September 26, 2025	26,185	26,205	26,205	26,205	26,135	8,747
September 25, 2025	26,320	26,300	26,300	26,340	26,285	7,689
September 24, 2025	26,370	26,380	26,380	26,385	26,335	6,548
September 23, 2025	26,510	26,510	26,510	26,515	26,475	6,545
September 22, 2025	26,315	26,325	26,325	26,360	26,315	9,641
September 19, 2025	26,245	26,240	26,240	26,300	26,240	9,684
September 18, 2025	26,150	26,180	26,180	26,215	26,145	7,400
September 17, 2025	26,155	26,115	26,115	26,160	26,105	6,728
September 16, 2025	26,205	26,230	26,230	26,240	26,180	8,518
September 15, 2025	26,075	26,090	26,090	26,090	26,060	5,878
September 12, 2025	26,105	26,075	26,075	26,105	26,065	24,705
September 11, 2025	25,900	25,880	25,880	25,900	25,855	4,972
September 10, 2025	25,845	25,855	25,855	25,860	25,820	8,026
September 09, 2025	25,770	25,775	25,775	25,775	25,730	5,380
September 08, 2025	25,750	25,720	25,720	25,750	25,695	4,450
September 05, 2025	25,765	25,830	25,830	25,830	25,765	4,631
September 04, 2025	25,565	25,580	25,580	25,610	25,565	2,143
September 03, 2025	25,460	25,440	25,440	25,460	25,405	7,891
September 02, 2025	25,615	25,585	25,585	25,620	25,565	9,759
September 01, 2025	25,665	25,525	25,525	25,665	25,525	16,101
August 29, 2025	25,710	25,725	25,725	25,745	25,705	2,911
August 28, 2025	25,645	25,685	25,685	25,695	25,615	5,769
August 27, 2025	25,660	25,645	25,645	25,660	25,620	4,085
August 26, 2025	25,525	25,465	25,465	25,535	25,390	5,851
August 25, 2025	25,605	25,615	25,615	25,650	25,580	4,466
August 22, 2025	25,320	25,245	25,245	25,325	25,240	7,447
August 21, 2025	25,365	25,370	25,370	25,380	25,310	6,702
August 20, 2025	25,405	25,325	25,325	25,405	25,317	6,753
August 19, 2025	25,550	25,485	25,485	25,550	25,465	3,491
August 18, 2025	25,555	25,500	25,500	25,560	25,500	6,994
August 14, 2025	25,550	25,560	25,560	25,620	25,550	4,947
August 13, 2025	25,560	25,535	25,535	25,570	25,515	8,799
August 12, 2025	25,265	25,290	25,290	25,290	25,235	14,182
August 11, 2025	25,295	25,350	25,350	25,370	25,295	4,074
August 08, 2025	25,160	25,155	25,155	25,190	25,120	4,744
August 07, 2025	25,180	25,215	25,215	25,235	25,180	4,631
August 06, 2025	24,945	25,065	25,065	25,065	24,940	5,694
August 05, 2025	25,135	25,135	25,135	25,155	25,100	12,212
August 04, 2025	24,780	24,840	24,840	24,855	24,750	9,087
August 01, 2025	25,105	25,050	25,050	25,130	25,040	6,773
July 31, 2025	25,405	25,455	25,455	25,465	25,370	4,989
July 30, 2025	25,325	25,290	25,290	25,325	25,255	3,287
July 29, 2025	25,345	25,345	25,345	25,350	25,300	4,590
July 28, 2025	25,350	25,400	25,400	25,400	25,350	3,859
July 25, 2025	25,215	25,195	25,195	25,225	25,150	4,983
July 24, 2025	25,180	25,210	25,210	25,225	25,175	7,002
July 23, 2025	25,045	25,065	25,065	25,080	25,020	7,255
July 22, 2025	25,040	25,005	25,005	25,050	24,985	3,486
July 21, 2025	25,030	25,040	25,040	25,040	24,995	6,443
July 18, 2025	25,005	25,045	25,045	25,060	25,005	4,005

Hanwha Investment Trust Management - Arirang S&P 500 ETF Fund (269540.KS) KSC