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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	41,305	42,465	42,465	42,875	41,305	1,116
November 19, 2025	41,650	41,260	41,260	41,650	41,100	1,717
November 18, 2025	42,695	41,650	41,650	43,500	41,490	2,698
November 17, 2025	42,455	42,700	42,700	44,800	42,435	2,030
November 14, 2025	43,780	42,450	42,450	43,780	42,110	4,097
November 13, 2025	44,010	43,920	43,920	44,220	43,815	1,387
November 12, 2025	44,500	44,000	44,000	44,500	43,685	1,335
November 11, 2025	43,830	44,135	44,135	44,300	43,830	1,481
November 10, 2025	42,980	43,560	43,560	43,675	42,855	2,871
November 07, 2025	43,490	43,470	43,470	43,490	42,200	1,937
November 06, 2025	43,820	43,495	43,495	43,820	43,275	993
November 05, 2025	44,995	42,700	42,700	44,995	42,400	8,552
November 04, 2025	44,110	43,910	43,910	44,275	43,730	5,029
November 03, 2025	45,385	44,110	44,110	45,385	43,340	1,390
October 31, 2025	44,300	44,072	44,072	44,300	44,000	1,254
October 30, 2025	45,595	44,155	44,155	45,600	43,940	3,070
October 29, 2025	44,655	44,660	44,660	44,685	44,285	4,301
October 28, 2025	45,395	44,650	44,650	45,395	44,430	5,146
October 27, 2025	44,450	44,290	44,290	44,450	43,855	1,982
October 24, 2025	44,245	43,550	43,550	44,245	42,965	2,331
October 23, 2025	43,580	42,960	42,960	43,580	42,510	1,484
October 22, 2025	43,020	43,400	43,400	43,400	43,015	8,349
October 21, 2025	43,545	43,020	43,020	43,545	42,305	10,430
October 20, 2025	44,490	42,280	42,280	44,490	41,580	2,804
October 17, 2025	42,180	41,580	41,580	42,910	40,455	5,294
October 16, 2025	41,820	42,180	42,180	42,225	41,820	10,313
October 15, 2025	41,420	41,820	41,820	41,935	40,430	3,060
October 14, 2025	41,670	41,420	41,420	42,325	41,420	27,590
October 13, 2025	40,105	41,470	41,470	41,560	40,105	7,859
October 10, 2025	41,315	41,630	41,630	42,600	41,315	19,141
October 02, 2025	40,920	41,290	41,290	41,500	40,920	2,538
October 01, 2025	41,145	40,820	40,820	41,160	40,780	4,006
September 30, 2025	41,400	41,145	41,145	41,400	40,950	1,514
September 29, 2025	40,900	40,930	40,930	41,115	40,825	680
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

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