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
September 08, 2025	38,050	38,110	38,110	38,295	38,050	1,206
September 05, 2025	38,040	37,950	37,950	38,040	37,605	1,344
September 04, 2025	38,035	37,615	37,615	38,035	37,535	498
September 03, 2025	37,510	37,660	37,660	37,720	37,510	2,071
September 02, 2025	37,390	37,510	37,510	37,725	37,390	7,430
September 01, 2025	38,340	37,610	37,610	38,340	37,605	1,396
August 29, 2025	38,395	38,010	38,010	38,395	37,930	1,251
August 28, 2025	37,770	37,590	37,590	37,935	37,550	735
August 27, 2025	38,000	37,770	37,770	38,110	37,700	923
August 26, 2025	37,900	37,865	37,865	38,000	37,390	1,942
August 25, 2025	37,335	37,900	37,900	38,010	37,335	1,409
August 22, 2025	37,965	37,215	37,215	37,965	37,130	910
August 21, 2025	38,080	37,260	37,260	38,080	37,165	2,728
August 20, 2025	37,560	37,480	37,480	37,560	37,230	1,300
August 19, 2025	38,395	37,720	37,720	38,395	37,715	1,053
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

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