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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,285	22,705	22,705	22,705	22,285	1,569
February 19, 2026	22,215	22,305	22,305	22,305	22,055	2,024
February 13, 2026	21,695	21,700	21,700	21,955	21,645	1,910
February 12, 2026	21,560	21,765	21,765	21,765	21,305	2,003
February 11, 2026	20,730	21,155	21,155	21,255	20,730	1,732
February 10, 2026	20,955	20,730	20,730	20,955	20,730	735
February 09, 2026	20,705	20,605	20,605	20,730	20,605	2,495
February 06, 2026	19,350	19,875	19,875	19,900	19,300	6,387
February 05, 2026	20,520	20,065	20,065	20,545	20,020	1,522
February 04, 2026	20,250	20,770	20,770	20,782	20,250	708
February 03, 2026	19,805	20,330	20,330	20,330	19,805	1,059
February 02, 2026	19,900	19,250	19,250	20,135	19,185	8,575
January 30, 2026	20,355	20,165	20,165	20,485	20,165	1,362
January 29, 2026	20,400	20,370	20,370	20,465	20,090	2,562
January 28, 2026	20,580	20,225	20,225	20,580	20,225	17,402
January 27, 2026	19,845	20,160	20,160	20,205	19,780	2,219
January 26, 2026	20,115	19,880	19,880	20,120	19,800	845
January 23, 2026	20,100	19,905	19,905	20,145	19,835	370
January 22, 2026	20,140	19,835	19,835	20,220	19,835	760
January 21, 2026	19,200	19,845	19,845	19,845	19,175	5,866
January 20, 2026	19,550	19,465	19,465	19,660	19,250	1,967
January 19, 2026	19,060	19,540	19,540	19,540	19,040	5,177
January 16, 2026	18,990	19,140	19,140	19,160	18,975	7,290
January 15, 2026	18,705	18,905	18,905	18,920	18,705	1,702
January 14, 2026	18,720	18,705	18,705	18,720	18,600	2,840
January 13, 2026	18,390	18,720	18,720	18,720	18,390	2,046
January 12, 2026	18,385	18,100	18,100	18,385	18,080	2,169
January 09, 2026	17,875	18,015	18,015	18,015	17,730	2,865
January 08, 2026	17,930	17,875	17,875	17,990	17,745	2,054
January 07, 2026	17,905	17,700	17,700	18,035	17,700	1,513
January 06, 2026	17,565	17,695	17,695	17,705	17,420	1,032
January 05, 2026	17,020	17,505	17,505	17,535	17,020	2,530
January 02, 2026	16,595	16,895	16,895	16,895	16,595	1,344
December 30, 2025	16,590	16,605	16,605	16,610	16,585	42
December 29, 2025	16,340	16,605	16,605	16,630	16,340	766
December 26, 2025	16,320	16,295	16,295	16,390	16,295	1,570
December 24, 2025	16,280	16,380	16,380	16,435	16,280	250
December 23, 2025	16,430	16,390	16,390	16,445	16,295	9,189
December 22, 2025	16,345	16,405	16,405	16,405	16,290	363
December 19, 2025	16,170	16,185	16,185	16,185	15,955	186
December 18, 2025	16,115	15,990	15,990	16,115	15,880	225
December 17, 2025	16,215	16,275	16,275	16,275	16,070	312
December 16, 2025	16,290	16,105	16,105	16,290	16,020	334
December 15, 2025	16,430	16,340	16,340	16,430	16,290	1,189
December 12, 2025	16,285	16,695	16,695	16,695	16,285	339
December 11, 2025	16,640	16,385	16,385	16,640	16,345	6,336
December 10, 2025	16,585	16,430	16,430	16,585	16,335	361
December 09, 2025	16,375	16,480	16,480	16,555	16,375	2,307
December 08, 2025	16,545	16,485	16,485	16,545	16,385	7,257
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

Hanwha Plus Leading Industry ETF (280920.KS) KSC