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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hanwha Plus Leading Industry ETF (280920.KS) KSC