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
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
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

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