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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16,050	16,320	16,320	16,325	15,950	773
December 04, 2025	16,100	16,035	16,035	16,100	15,825	1,239
December 03, 2025	15,875	16,075	16,075	16,105	15,830	8,932
December 02, 2025	15,470	15,640	15,640	15,640	15,470	593
December 01, 2025	15,730	15,465	15,465	15,730	15,350	1,055
November 28, 2025	15,970	15,620	15,620	15,970	15,555	261
November 27, 2025	16,060	15,905	15,905	16,075	15,860	228
November 26, 2025	15,555	15,790	15,790	15,845	15,495	521
November 25, 2025	15,830	15,430	15,430	15,830	15,285	1,093
November 24, 2025	15,300	15,370	15,370	15,580	15,220	5,217
November 21, 2025	15,415	15,300	15,300	15,415	15,215	490
November 20, 2025	15,950	15,930	15,930	16,100	15,840	605
November 19, 2025	15,775	15,475	15,475	15,775	15,170	209
November 18, 2025	16,010	15,610	15,610	16,060	15,530	1,157
November 17, 2025	16,155	16,065	16,065	16,155	15,935	1,084
November 14, 2025	16,030	15,920	15,920	16,155	15,880	2,273
November 13, 2025	16,185	16,400	16,400	16,460	16,160	277
November 12, 2025	16,050	16,165	16,165	16,215	16,050	331
November 11, 2025	16,340	16,050	16,050	16,345	15,900	1,120
November 10, 2025	15,700	16,065	16,065	16,080	15,700	623
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

Hanwha Plus Leading Industry ETF (280920.KS) KSC