Hanwha Asset Management - Arirang Leading Industry ETF - 280920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13,510	13,365	13,365	13,510	13,280	127
August 06, 2025	13,285	13,335	13,335	13,335	13,170	631
August 05, 2025	13,330	13,365	13,365	13,365	13,240	88
August 04, 2025	13,005	13,170	13,170	13,175	12,940	61
August 01, 2025	13,415	13,005	13,005	13,415	12,960	3,064
July 31, 2025	13,615	13,550	13,550	13,615	13,435	308
July 30, 2025	13,615	13,565	13,565	13,630	13,450	15,361
July 29, 2025	13,350	13,545	13,545	13,545	13,295	1,231
July 28, 2025	13,390	13,275	13,275	13,390	13,150	706
July 25, 2025	13,170	13,230	13,230	13,230	13,110	1,441
July 24, 2025	13,260	13,210	13,210	13,330	13,145	515
July 23, 2025	13,245	13,085	13,085	13,245	13,000	709
July 22, 2025	13,495	13,055	13,055	13,495	13,035	1,529
July 21, 2025	13,340	13,410	13,410	13,410	13,320	681
July 18, 2025	13,390	13,255	13,255	13,390	13,155	313
July 17, 2025	13,245	13,305	13,305	13,305	13,020	285
July 16, 2025	13,110	13,025	13,025	13,110	12,900	1,738
July 15, 2025	12,925	13,110	13,110	13,110	12,875	3,424
July 14, 2025	12,725	12,850	12,850	12,850	12,700	249
July 11, 2025	12,940	12,745	12,745	12,940	12,700	935
July 10, 2025	12,770	12,925	12,925	12,925	12,730	234
July 09, 2025	12,725	12,755	12,755	12,755	12,655	140
July 08, 2025	12,540	12,630	12,630	12,630	12,470	2,426
July 07, 2025	12,260	12,465	12,465	12,465	12,235	223
July 04, 2025	12,740	12,390	12,390	12,740	12,360	656
July 03, 2025	12,745	12,715	12,715	12,745	12,590	351
July 02, 2025	12,670	12,615	12,615	12,670	12,390	641
July 01, 2025	12,780	12,660	12,660	12,900	12,620	388
June 30, 2025	12,835	12,690	12,690	12,835	12,685	725
June 27, 2025	12,705	12,705	12,705	12,800	12,630	883
June 26, 2025	12,775	12,655	12,655	12,775	12,395	558
June 25, 2025	13,045	12,750	12,750	13,045	12,690	710
June 24, 2025	12,970	12,905	12,905	12,970	12,760	494
June 23, 2025	12,625	12,735	12,735	12,735	12,570	228
June 20, 2025	12,590	12,595	12,595	12,640	12,500	5,696
June 19, 2025	12,635	12,625	12,625	12,635	12,430	3,008
June 18, 2025	12,535	12,530	12,530	12,600	12,520	137
June 17, 2025	12,615	12,545	12,545	12,690	12,505	3,314
June 16, 2025	12,565	12,645	12,645	12,650	12,420	3,730
June 13, 2025	12,605	12,470	12,470	12,605	12,385	1,460
June 12, 2025	12,415	12,530	12,530	12,530	12,400	128
June 11, 2025	12,505	12,370	12,370	12,505	12,340	138
June 10, 2025	12,475	12,485	12,485	12,575	12,380	966
June 09, 2025	12,180	12,395	12,395	12,395	12,180	323
June 05, 2025	12,000	12,145	12,145	12,150	12,000	541
June 04, 2025	11,705	11,945	11,945	11,950	11,705	2,980
June 02, 2025	11,665	11,585	11,585	11,740	11,515	5,072
May 30, 2025	11,730	11,645	11,645	11,730	11,615	137
May 29, 2025	11,655	11,680	11,680	11,730	11,580	79
May 28, 2025	11,615	11,525	11,525	11,660	11,495	22
May 27, 2025	11,535	11,575	11,575	11,575	11,505	21
May 26, 2025	11,325	11,505	11,505	11,505	11,295	542
May 23, 2025	11,205	11,230	11,230	11,240	11,185	152
May 22, 2025	11,270	11,210	11,210	11,430	11,155	29,896

Hanwha Asset Management - Arirang Leading Industry ETF (280920.KS) KSC