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
December 24, 2025	27,650	27,625	27,625	27,650	27,615	8,788
December 23, 2025	27,530	27,495	27,495	27,535	27,485	10,509
December 22, 2025	27,360	27,380	27,380	27,395	27,350	10,591
December 19, 2025	27,120	27,100	27,100	27,140	27,085	6,025
December 18, 2025	26,955	26,950	26,950	26,980	26,895	6,754
December 17, 2025	27,140	27,215	27,215	27,215	27,125	8,487
December 16, 2025	27,355	27,105	27,105	27,355	27,090	26,993
December 15, 2025	27,310	27,355	27,355	27,370	27,300	7,913
December 12, 2025	27,570	27,595	27,595	27,595	27,540	5,692
December 11, 2025	27,465	27,280	27,280	27,485	27,245	16,413
December 10, 2025	27,355	27,365	27,365	27,370	27,330	24,282
December 09, 2025	27,415	27,360	27,360	27,415	27,350	16,754
December 08, 2025	27,460	27,500	27,500	27,505	27,415	7,016
December 05, 2025	27,410	27,465	27,465	27,470	27,395	13,105
December 04, 2025	27,340	27,370	27,370	27,385	27,340	13,362
December 03, 2025	27,305	27,330	27,330	27,355	27,260	8,243
December 02, 2025	27,240	27,175	27,175	27,245	27,170	18,047
December 01, 2025	27,315	27,185	27,185	27,315	27,140	13,436
November 28, 2025	27,255	27,260	27,260	27,265	27,225	6,583
November 27, 2025	27,215	27,215	27,215	27,230	27,185	4,128
November 26, 2025	27,075	27,140	27,140	27,140	27,052	3,046
November 25, 2025	26,870	26,835	26,835	26,870	26,827	10,275
November 24, 2025	26,555	26,555	26,555	26,585	26,495	6,254
November 21, 2025	26,180	26,195	26,195	26,265	26,130	14,716
November 20, 2025	26,785	26,850	26,850	26,890	26,775	11,302
November 19, 2025	26,460	26,405	26,405	26,475	26,330	11,053
November 18, 2025	26,650	26,480	26,480	26,675	26,405	41,888
November 17, 2025	26,890	26,945	26,945	26,960	26,835	12,124
November 14, 2025	27,350	26,895	26,895	27,350	26,855	13,287
November 13, 2025	27,360	27,410	27,410	27,425	27,340	9,105
November 12, 2025	27,300	27,390	27,390	27,545	27,300	540,722
November 11, 2025	27,220	27,210	27,210	27,255	27,185	5,052
November 10, 2025	26,915	27,010	27,010	27,030	26,895	8,090
November 07, 2025	26,835	26,820	26,820	26,855	26,700	9,716
November 06, 2025	27,135	27,040	27,040	27,135	27,005	5,623
November 05, 2025	26,915	26,910	26,910	26,915	26,705	33,108
November 04, 2025	27,200	26,970	26,970	27,200	26,955	19,676
November 03, 2025	27,245	27,180	27,180	27,250	27,180	9,549
October 31, 2025	28,190	27,245	27,245	28,190	27,190	6,614
October 30, 2025	27,405	27,365	27,365	27,500	27,305	7,674
October 29, 2025	27,385	27,465	27,465	27,470	27,380	9,767
October 28, 2025	27,365	27,310	27,310	27,540	27,270	7,393
October 27, 2025	27,165	27,260	27,260	27,260	27,160	11,593
October 24, 2025	26,835	26,890	26,890	26,890	26,805	11,820
October 23, 2025	26,600	26,660	26,660	26,680	26,585	4,755
October 22, 2025	26,720	26,795	26,795	26,815	26,720	10,459
October 21, 2025	26,760	26,705	26,705	26,770	26,685	12,559
October 20, 2025	26,455	26,535	26,535	26,550	26,400	10,203
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

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