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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,945	54,040	54,040	54,145	53,935	379
February 19, 2026	54,085	53,945	53,945	54,115	53,915	624
February 13, 2026	53,830	53,920	53,920	53,940	53,810	259
February 12, 2026	53,505	53,810	53,810	53,855	53,470	366
February 11, 2026	53,485	53,680	53,680	53,715	53,470	294
February 10, 2026	53,125	53,345	53,345	53,385	53,125	245
February 09, 2026	53,170	53,050	53,050	53,225	52,985	471
February 06, 2026	53,525	53,330	53,330	53,525	53,280	438
February 05, 2026	53,270	53,395	53,395	53,410	53,265	337
February 04, 2026	53,305	53,270	53,270	53,385	53,165	549
February 03, 2026	53,420	53,435	53,435	53,460	53,280	735
February 02, 2026	53,425	53,620	53,620	53,680	53,305	495
January 30, 2026	53,750	53,565	53,565	53,750	53,565	432
January 29, 2026	53,880	53,695	53,695	53,880	53,655	492
January 28, 2026	53,805	53,935	53,935	53,990	53,805	541
January 27, 2026	53,820	53,780	53,780	53,890	53,735	828
January 26, 2026	53,810	53,750	53,750	53,885	53,690	635
January 23, 2026	53,615	53,470	53,470	53,655	53,470	313
January 22, 2026	53,590	53,615	53,615	53,620	53,490	543
January 21, 2026	53,285	53,500	53,500	53,505	53,285	525
January 20, 2026	53,555	53,310	53,310	53,625	53,310	164
January 19, 2026	53,800	53,635	53,635	53,925	53,635	585
January 16, 2026	53,775	53,925	53,925	53,970	53,745	428
January 15, 2026	54,265	53,865	53,865	54,370	53,805	490
January 14, 2026	54,065	54,170	54,170	54,245	54,050	383
January 13, 2026	54,375	54,170	54,170	54,390	54,130	723
January 12, 2026	54,365	54,355	54,355	54,480	54,305	747
January 09, 2026	54,350	54,365	54,365	54,445	54,340	497
January 08, 2026	54,455	54,580	54,580	54,635	54,380	781
January 07, 2026	54,290	54,445	54,445	54,460	54,290	897
January 06, 2026	54,215	54,250	54,250	54,475	54,210	516
January 05, 2026	54,275	54,175	54,175	54,275	54,050	518
January 02, 2026	54,315	54,335	54,335	54,445	54,270	522
December 30, 2025	54,565	54,570	54,570	54,675	54,515	533
December 29, 2025	54,430	54,475	54,475	54,585	54,390	536
December 26, 2025	54,340	54,295	54,295	54,410	54,275	338
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

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