Hanwha Plus Leading Industry ETF - 280920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15,715	15,630	15,630	15,925	15,335	1,726
November 06, 2025	16,305	15,985	15,985	16,485	15,850	3,311
November 05, 2025	16,570	16,125	16,125	16,570	15,670	5,133
November 04, 2025	17,275	16,820	16,820	17,345	16,750	528
November 03, 2025	17,015	17,285	17,285	17,290	16,915	24,208
October 31, 2025	16,885	16,855	16,855	16,905	16,680	20,206
October 30, 2025	16,815	16,760	16,760	16,975	16,685	4,107
October 29, 2025	16,615	16,595	16,595	16,615	16,470	1,913
October 28, 2025	16,490	16,390	16,390	16,490	16,210	12,092
October 27, 2025	16,150	16,360	16,360	16,375	16,125	4,966
October 24, 2025	15,835	15,850	15,850	15,870	15,700	3,722
October 23, 2025	15,555	15,655	15,655	15,815	15,490	2,723
October 22, 2025	15,565	15,740	15,740	15,740	15,365	2,848
October 21, 2025	15,605	15,480	15,480	15,725	15,440	2,232
October 20, 2025	15,350	15,450	15,450	15,450	15,155	4,190
October 17, 2025	15,310	15,185	15,185	15,345	15,155	1,511
October 16, 2025	15,285	15,345	15,345	15,345	15,255	1,222
October 15, 2025	14,755	15,195	15,195	15,195	14,755	3,233
October 14, 2025	15,045	14,610	14,610	15,115	14,545	104
October 13, 2025	14,865	14,960	14,960	14,960	14,725	1,561
October 10, 2025	15,095	15,030	15,030	15,095	14,870	5,014
October 02, 2025	14,845	14,790	14,790	14,845	14,650	2,017
October 01, 2025	14,380	14,535	14,535	14,535	14,380	44
September 30, 2025	14,380	14,380	14,380	14,390	14,335	130
September 29, 2025	14,210	14,345	14,345	14,365	14,210	273
September 26, 2025	14,460	14,150	14,150	14,460	14,035	1,768
September 25, 2025	14,560	14,470	14,470	14,560	14,405	307
September 24, 2025	14,545	14,500	14,500	14,545	14,415	1,403
September 23, 2025	14,455	14,445	14,445	14,455	14,380	1,183
September 22, 2025	14,385	14,365	14,365	14,385	14,290	837
September 19, 2025	14,315	14,240	14,240	14,315	14,190	2,114
September 18, 2025	14,350	14,270	14,270	14,350	14,110	668
September 17, 2025	14,260	14,180	14,180	14,260	14,060	539
September 16, 2025	14,125	14,340	14,340	14,340	14,100	1,340
September 15, 2025	13,980	14,040	14,040	14,060	13,975	2,012
September 12, 2025	13,945	13,955	13,955	13,955	13,885	1,045
September 11, 2025	13,940	13,930	13,930	13,940	13,775	829
September 10, 2025	13,555	13,765	13,765	13,765	13,555	492
September 09, 2025	13,540	13,500	13,500	13,540	13,365	1,362
September 08, 2025	13,350	13,425	13,425	13,425	13,325	25
September 05, 2025	13,390	13,320	13,320	13,390	13,280	153
September 04, 2025	13,300	13,365	13,365	13,380	13,270	532
September 03, 2025	13,310	13,310	13,310	13,310	13,240	2,411
September 02, 2025	13,110	13,225	13,225	13,225	13,110	718
September 01, 2025	13,180	12,980	12,980	13,200	12,980	139
August 29, 2025	13,260	13,110	13,110	13,285	13,110	4,961
August 28, 2025	13,240	13,290	13,290	13,315	13,155	4,901
August 27, 2025	13,150	13,195	13,195	13,195	13,075	569
August 26, 2025	13,330	13,150	13,150	13,330	13,090	628
August 25, 2025	13,305	13,320	13,320	13,320	13,170	1,148
August 22, 2025	12,920	13,150	13,150	13,150	12,920	404
August 21, 2025	12,855	12,885	12,885	12,960	12,855	765
August 20, 2025	12,565	12,455	12,455	12,565	12,380	1,399
August 19, 2025	12,945	12,760	12,760	12,945	12,760	164
August 18, 2025	13,180	13,070	13,070	13,180	13,030	48
August 14, 2025	13,260	13,215	13,215	13,260	13,145	229
August 13, 2025	13,165	13,160	13,160	13,165	12,990	175
August 12, 2025	13,310	13,030	13,030	13,310	13,010	180
August 11, 2025	13,290	13,235	13,235	13,290	13,175	312
August 08, 2025	13,360	13,210	13,210	13,360	13,200	187

Hanwha Plus Leading Industry ETF (280920.KS) KSC