Hanwha PLUS NASDAQ Technology Sector ETF - 287180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42,585	41,800	41,800	42,585	41,760	4,969
February 19, 2026	41,260	42,095	42,095	42,610	41,260	1,885
February 13, 2026	41,370	41,245	41,245	41,440	41,160	2,421
February 12, 2026	42,900	42,330	42,330	42,900	42,290	1,019
February 11, 2026	42,695	42,475	42,475	42,695	42,475	1,181
February 10, 2026	42,605	42,695	42,695	42,885	42,605	3,103
February 09, 2026	42,070	42,600	42,600	42,785	42,070	1,993
February 06, 2026	42,080	40,990	40,990	42,080	40,415	16,396
February 05, 2026	42,720	42,085	42,085	42,720	41,700	3,426
February 04, 2026	44,160	42,565	42,565	44,160	42,400	4,650
February 03, 2026	43,170	44,160	44,160	44,370	43,170	1,583
February 02, 2026	44,000	43,155	43,155	44,000	42,865	5,567
January 30, 2026	44,000	44,085	44,085	44,950	44,000	2,821
January 29, 2026	44,500	44,950	44,950	45,070	44,495	4,333
January 28, 2026	45,060	44,490	44,490	45,065	44,490	1,821
January 27, 2026	43,710	44,545	44,545	44,900	43,710	3,183
January 26, 2026	44,795	43,695	43,695	44,800	43,410	4,469
January 23, 2026	44,600	44,765	44,765	44,765	44,585	1,759
January 22, 2026	44,010	44,605	44,605	44,660	44,010	2,702
January 21, 2026	44,000	43,715	43,715	44,000	43,490	2,259
January 20, 2026	44,000	44,025	44,025	44,210	43,820	2,117
January 19, 2026	44,575	43,915	43,915	44,575	43,865	3,627
January 16, 2026	44,795	44,570	44,570	44,800	44,385	1,491
January 15, 2026	44,795	44,225	44,225	44,795	44,000	3,258
January 14, 2026	44,900	44,895	44,895	45,045	44,885	1,693
January 13, 2026	44,460	45,050	45,050	45,050	44,460	2,775
January 12, 2026	44,665	44,460	44,460	44,665	44,160	2,377
January 09, 2026	44,455	43,830	43,830	44,455	43,650	1,422
January 08, 2026	44,460	44,240	44,240	44,460	44,240	1,061
January 07, 2026	43,560	44,460	44,460	44,610	43,560	3,497
January 06, 2026	43,525	43,390	43,390	43,525	43,235	2,223
January 05, 2026	43,520	42,765	42,765	43,520	42,690	3,853
January 02, 2026	44,085	42,605	42,605	44,085	42,220	2,901
December 30, 2025	42,300	42,875	42,875	42,875	42,300	1,753
December 29, 2025	42,450	42,840	42,840	43,180	42,450	1,995
December 26, 2025	44,450	43,125	43,125	44,450	42,740	13,216
December 24, 2025	44,460	43,300	43,300	45,000	43,135	3,252
December 23, 2025	44,415	44,415	44,415	44,470	44,265	1,171
December 22, 2025	43,385	44,270	44,270	44,295	43,385	1,435
December 19, 2025	43,960	43,345	43,345	43,960	43,210	1,299
December 18, 2025	43,545	42,680	42,680	43,545	42,435	1,464
December 17, 2025	43,170	43,545	43,545	46,015	43,165	1,542
December 16, 2025	43,985	43,155	43,155	45,830	42,500	2,092
December 15, 2025	43,480	43,985	43,985	46,095	43,475	2,989
December 12, 2025	44,725	45,010	45,010	45,030	44,600	1,597
December 11, 2025	45,580	44,725	44,725	45,865	43,680	2,198
December 10, 2025	45,565	44,885	44,885	45,565	44,645	5,103
December 09, 2025	44,870	44,825	44,825	44,935	44,655	1,954
December 08, 2025	44,495	44,865	44,865	44,960	44,495	2,653
December 05, 2025	44,660	44,520	44,520	44,660	44,450	719
December 04, 2025	43,855	44,545	44,545	44,600	43,855	1,978
December 03, 2025	44,115	43,840	43,840	44,115	43,635	2,251
December 02, 2025	43,795	42,860	42,860	43,795	42,705	921
December 01, 2025	42,885	42,520	42,520	42,885	42,500	1,498
November 28, 2025	42,180	42,530	42,530	44,430	42,175	913
November 27, 2025	43,335	42,250	42,250	43,335	42,100	1,606
November 26, 2025	42,915	42,065	42,065	43,590	41,580	1,876
November 25, 2025	41,080	41,750	41,750	42,925	41,080	1,445
November 24, 2025	41,530	41,050	41,050	41,530	40,790	2,286
November 21, 2025	42,465	40,325	40,325	42,465	40,130	5,577

Hanwha PLUS NASDAQ Technology Sector ETF (287180.KS) KSC