Hanwha Investment Trust Management - Arirang Nasdaq Technology Sector ETF Fund - 287180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38,400	37,890	37,890	38,400	37,850	578
August 14, 2025	38,000	38,000	38,000	38,300	37,890	630
August 13, 2025	37,565	37,720	37,720	38,150	37,565	1,989
August 12, 2025	38,380	37,530	37,530	38,380	36,855	1,365
August 11, 2025	38,375	37,480	37,480	38,375	37,400	1,893
August 08, 2025	37,350	37,480	37,480	37,995	36,775	846
August 07, 2025	38,055	37,350	37,350	38,055	37,205	984
August 06, 2025	37,135	37,145	37,145	37,230	36,820	1,908
August 05, 2025	37,255	37,550	37,550	38,395	37,255	2,311
August 04, 2025	38,000	37,215	37,215	38,000	36,895	5,290
August 01, 2025	38,835	38,190	38,190	38,835	37,610	3,309
July 31, 2025	38,790	38,835	38,835	39,100	37,800	4,946
July 30, 2025	38,790	38,220	38,220	38,795	38,220	1,179
July 29, 2025	38,870	38,795	38,795	38,870	38,715	3,267
July 28, 2025	38,575	38,385	38,385	38,575	38,215	1,238
July 25, 2025	38,970	38,085	38,085	38,970	37,830	2,500
July 24, 2025	38,965	37,835	37,835	38,965	37,745	384
July 23, 2025	38,970	37,900	37,900	38,970	37,495	1,599
July 22, 2025	38,965	38,425	38,425	38,965	37,355	3,629
July 21, 2025	38,795	38,485	38,485	38,795	38,175	1,589
July 18, 2025	38,500	38,400	38,400	38,500	38,170	3,450
July 17, 2025	38,375	37,945	37,945	38,375	37,695	1,653
July 16, 2025	37,950	37,630	37,630	38,000	37,585	5,792
July 15, 2025	38,185	37,630	37,630	38,185	37,425	6,299
July 14, 2025	37,535	37,370	37,370	37,535	37,070	2,296
July 11, 2025	37,010	37,640	37,640	37,665	37,010	2,814
July 10, 2025	37,765	37,850	37,850	38,190	37,525	2,537
July 09, 2025	37,440	37,765	37,765	37,820	37,440	15,392
July 08, 2025	37,465	37,465	37,465	37,465	37,320	3,038
July 07, 2025	37,635	37,465	37,465	37,635	37,445	404
July 04, 2025	37,275	37,445	37,445	37,685	37,275	2,576
July 03, 2025	37,110	37,035	37,035	37,132	35,710	1,132
July 02, 2025	36,715	36,835	36,835	36,835	36,500	1,970
July 01, 2025	36,000	36,725	36,725	36,880	36,000	1,467
June 30, 2025	36,670	36,580	36,580	37,015	36,485	1,791
June 27, 2025	36,500	36,695	36,695	36,710	36,425	847
June 26, 2025	36,520	36,480	36,480	37,200	35,325	1,193
June 25, 2025	35,370	36,520	36,520	36,520	35,370	2,318
June 24, 2025	35,660	35,870	35,870	36,000	35,580	1,743
June 23, 2025	35,470	35,660	35,660	35,660	35,370	2,753
June 20, 2025	36,000	35,560	35,560	36,000	34,685	2,532
June 19, 2025	35,810	35,835	35,835	35,920	35,685	3,100
June 18, 2025	35,700	35,840	35,840	36,000	35,700	1,732
June 17, 2025	35,485	35,700	35,700	35,700	35,480	2,510
June 16, 2025	35,225	35,165	35,165	35,335	34,125	1,628
June 13, 2025	35,225	35,225	35,225	35,535	35,220	3,960
June 12, 2025	35,950	35,455	35,455	35,950	34,830	5,055
June 11, 2025	35,690	35,985	35,985	35,985	35,690	1,496
June 10, 2025	35,095	35,545	35,545	35,570	35,095	4,261
June 09, 2025	35,040	34,945	34,945	35,105	34,830	6,321
June 05, 2025	34,920	34,570	34,570	34,950	34,200	2,094
June 04, 2025	34,845	34,780	34,780	34,920	34,730	1,200
June 02, 2025	34,015	33,795	33,795	34,065	33,635	1,344
May 30, 2025	34,015	34,015	34,015	34,015	33,765	827
May 29, 2025	34,920	34,785	34,785	35,920	34,785	748
May 28, 2025	34,230	34,450	34,450	34,570	34,230	1,259
May 27, 2025	33,895	34,010	34,010	34,010	33,770	770
May 26, 2025	33,810	33,875	33,875	33,975	33,680	901
May 23, 2025	34,485	34,015	34,015	34,485	33,870	1,435
May 22, 2025	34,860	34,305	34,305	35,565	33,500	2,279

Hanwha Investment Trust Management - Arirang Nasdaq Technology Sector ETF Fund (287180.KS) KSC