Hanwha Plus KTB 10 Year Futures ETF - 289670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	54,205	54,455	54,455	54,540	54,205	203
December 23, 2025	54,115	54,315	54,315	54,355	54,095	229
December 22, 2025	54,315	54,235	54,235	54,345	54,160	558
December 19, 2025	54,510	54,330	54,330	54,560	54,325	165
December 18, 2025	54,455	54,500	54,500	54,555	54,385	174
December 17, 2025	54,670	54,495	54,495	54,705	54,380	300
December 16, 2025	54,470	54,755	54,755	54,765	54,465	507
December 15, 2025	54,105	54,410	54,410	54,470	54,095	509
December 12, 2025	54,020	54,045	54,045	54,140	54,005	311
December 11, 2025	54,600	54,485	53,998	54,690	54,435	267
December 10, 2025	54,480	54,480	53,993.04	54,520	54,360	275
December 09, 2025	54,700	54,505	54,017.82	54,715	54,375	192
December 08, 2025	54,740	54,715	54,225.94	54,870	54,715	613
December 05, 2025	54,715	54,770	54,770	54,875	54,715	301
December 04, 2025	54,610	54,700	54,700	54,770	54,500	445
December 03, 2025	54,715	54,620	54,620	54,765	54,535	816
December 02, 2025	54,670	54,815	54,815	54,815	54,640	2,555
December 01, 2025	54,845	54,700	54,700	54,915	54,635	426
November 28, 2025	54,895	54,820	54,820	55,000	54,550	493
November 27, 2025	55,345	54,925	54,925	55,365	54,900	354
November 26, 2025	55,240	55,325	55,325	55,405	55,240	223
November 25, 2025	55,285	55,205	55,205	55,345	55,190	347
November 24, 2025	55,230	55,220	55,220	55,335	55,170	606
November 21, 2025	55,105	55,150	55,150	55,190	55,055	413
November 20, 2025	55,080	55,030	55,030	55,130	55,030	771
November 19, 2025	55,175	55,100	55,100	55,175	55,065	604
November 18, 2025	54,960	55,175	55,175	55,215	54,940	267
November 17, 2025	54,800	54,960	54,960	55,040	54,800	439
November 14, 2025	54,985	54,935	54,935	55,015	54,775	1,473
November 13, 2025	55,080	55,135	55,135	55,275	55,080	740
November 12, 2025	55,455	55,115	55,115	55,455	55,115	323
November 11, 2025	55,350	55,440	55,440	55,480	55,315	478
November 10, 2025	55,315	55,210	55,210	55,440	55,190	772
November 07, 2025	55,485	55,290	55,290	55,550	55,290	1,148
November 06, 2025	55,665	55,485	55,485	55,665	55,485	594
November 05, 2025	55,905	55,910	55,910	56,040	55,865	972
November 04, 2025	55,715	55,830	55,830	55,830	55,640	643
November 03, 2025	56,010	55,970	55,970	56,085	55,970	842
October 31, 2025	56,050	56,000	56,000	56,130	55,930	1,042
October 30, 2025	56,180	56,115	56,115	56,255	56,115	764
October 29, 2025	56,455	56,345	56,345	56,515	56,345	1,008
October 28, 2025	56,535	56,605	56,605	56,615	56,460	1,098
October 27, 2025	56,565	56,500	56,500	56,675	56,500	551
October 24, 2025	56,680	56,725	56,725	56,775	56,610	445
October 23, 2025	56,940	56,755	56,755	56,975	56,715	594
October 22, 2025	56,775	56,840	56,840	56,905	56,735	637
October 21, 2025	56,865	56,775	56,775	56,895	56,730	656
October 20, 2025	56,740	56,825	56,825	56,875	56,740	425
October 17, 2025	56,810	56,860	56,860	56,955	56,765	300
October 16, 2025	56,900	56,750	56,750	56,960	56,750	667
October 15, 2025	56,845	56,970	56,970	56,985	56,845	409
October 14, 2025	56,645	56,890	56,890	56,890	56,640	617
October 13, 2025	56,540	56,630	56,630	56,630	56,500	532
October 10, 2025	56,350	56,375	56,375	56,385	56,165	2,153
October 02, 2025	56,445	56,390	56,390	56,485	56,275	331
October 01, 2025	56,425	56,445	56,445	56,460	56,330	417
September 30, 2025	56,480	56,385	56,385	56,550	56,385	351
September 29, 2025	56,430	56,470	56,470	56,540	56,420	353
September 26, 2025	56,700	56,270	56,270	56,700	56,270	888
September 25, 2025	56,845	56,785	56,785	56,940	56,720	333

Hanwha Plus KTB 10 Year Futures ETF (289670.KS) KSC