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
February 20, 2026	27,325	27,330	27,330	27,330	27,200	13,555
February 19, 2026	27,240	27,330	27,330	27,330	27,240	15,064
February 13, 2026	27,135	27,030	27,030	27,170	27,030	11,862
February 12, 2026	27,540	27,615	27,615	27,635	27,505	6,154
February 11, 2026	27,660	27,640	27,640	27,685	27,630	9,757
February 10, 2026	27,690	27,665	27,665	27,700	27,640	11,179
February 09, 2026	27,700	27,605	27,605	27,700	27,605	32,256
February 06, 2026	26,865	27,020	27,020	27,020	26,780	54,179
February 05, 2026	27,365	27,310	27,310	27,425	27,245	57,392
February 04, 2026	27,475	27,485	27,485	27,490	27,425	29,501
February 03, 2026	27,745	27,795	27,795	27,795	27,730	11,804
February 02, 2026	27,400	27,130	27,130	27,500	27,120	24,366
January 30, 2026	27,580	27,395	27,395	27,580	27,390	46,039
January 29, 2026	27,810	27,670	27,670	27,810	27,535	14,226
January 28, 2026	27,700	27,810	27,810	27,810	27,480	205,829
January 27, 2026	27,545	27,675	27,675	27,675	27,545	13,750
January 26, 2026	27,420	27,505	27,505	27,505	27,390	31,612
January 23, 2026	27,530	27,600	27,600	27,600	27,500	19,092
January 22, 2026	27,455	27,425	27,425	27,510	27,425	8,118
January 21, 2026	27,110	27,170	27,170	27,175	27,080	20,557
January 20, 2026	27,425	27,340	27,340	27,440	27,340	17,045
January 19, 2026	27,790	27,480	27,480	27,790	27,450	12,597
January 16, 2026	27,715	27,790	27,790	27,800	27,715	14,591
January 15, 2026	27,665	27,705	27,705	27,705	27,615	11,471
January 14, 2026	27,790	27,720	27,720	27,795	27,720	8,937
January 13, 2026	27,785	27,785	27,785	27,790	27,745	17,875
January 12, 2026	27,720	27,565	27,565	27,730	27,545	17,354
January 09, 2026	27,545	27,535	27,535	27,570	27,510	10,982
January 08, 2026	27,545	27,415	27,415	27,545	27,415	17,016
January 07, 2026	27,650	27,625	27,625	27,655	27,615	8,467
January 06, 2026	27,465	27,495	27,495	27,500	27,440	16,572
January 05, 2026	27,305	27,300	27,300	27,310	27,280	37,261
January 02, 2026	27,395	27,310	27,310	27,395	27,250	61,208
December 30, 2025	26,830	27,395	27,395	27,410	26,830	8,203
December 29, 2025	27,595	27,530	27,530	27,595	27,485	9,685
December 26, 2025	28,185	27,590	27,590	28,185	27,590	13,907
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

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