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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hanwha Plus Leading Industry ETF (280920.KS) KSC