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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40,510	40,695	40,695	40,755	40,475	5,633
September 25, 2025	40,480	40,410	40,410	40,745	40,395	2,207
September 24, 2025	40,565	40,480	40,480	40,567	40,290	1,414
September 23, 2025	40,375	40,775	40,775	40,785	40,375	1,007
September 22, 2025	40,500	40,355	40,355	40,530	39,600	5,222
September 19, 2025	39,505	40,500	40,500	40,500	39,505	9,797
September 18, 2025	38,880	39,220	39,220	39,255	38,880	5,585
September 17, 2025	38,505	38,570	38,570	38,785	38,495	3,549
September 16, 2025	38,590	38,470	38,470	38,845	38,460	27,836
September 15, 2025	38,590	38,415	38,415	38,590	38,415	681
September 12, 2025	38,520	38,420	38,420	38,650	38,325	6,727
September 11, 2025	38,335	38,175	38,175	38,440	38,055	863
September 10, 2025	38,330	38,325	38,325	38,500	38,325	1,319
September 09, 2025	38,405	38,320	38,320	38,505	38,200	907
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

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