Shinhan BNP Paribas Asset Management Company - BNPP Smart KRX300 ETF - 292500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	22,385	22,590	22,590	22,590	22,385	12
September 26, 2025	22,410	22,260	22,260	22,410	22,120	233
September 25, 2025	22,850	22,750	22,750	22,850	22,750	435
September 24, 2025	23,050	22,605	22,605	23,050	22,605	152
September 23, 2025	22,940	22,935	22,935	22,940	22,825	106
September 22, 2025	22,790	22,845	22,845	22,845	22,790	263
September 19, 2025	22,675	22,595	22,595	22,675	22,590	23
September 18, 2025	22,455	22,565	22,565	22,565	22,365	12
September 17, 2025	22,435	22,225	22,225	22,435	22,225	60
September 16, 2025	22,300	22,480	22,480	22,480	22,255	214
September 15, 2025	22,315	22,105	22,105	22,315	22,085	16
September 12, 2025	21,970	22,025	22,025	22,025	21,970	600
September 11, 2025	21,500	21,600	21,600	21,600	21,500	2
September 10, 2025	21,310	21,410	21,410	21,410	21,310	22
September 09, 2025	20,785	20,995	20,995	20,995	20,785	46
September 08, 2025	20,715	20,735	20,735	20,770	20,715	89
September 05, 2025	20,650	20,685	20,685	20,685	20,650	28
September 04, 2025	20,650	20,605	20,605	20,650	20,580	101
September 03, 2025	20,420	20,420	20,420	20,420	20,420	1,800
September 02, 2025	20,390	20,410	20,410	20,410	20,390	13
September 01, 2025	20,420	20,175	20,175	20,460	20,175	6
August 29, 2025	20,665	20,580	20,580	20,665	20,525	18
August 28, 2025	20,610	20,595	20,595	20,675	20,595	214
August 27, 2025	20,485	20,500	20,500	20,505	20,485	158
August 26, 2025	20,505	20,505	20,505	20,505	20,505	1
August 25, 2025	20,540	20,625	20,625	20,630	20,540	414
August 22, 2025	20,435	20,350	20,350	20,435	20,350	508
August 21, 2025	20,375	20,235	20,235	20,375	20,235	1,025
August 20, 2025	20,135	20,205	20,205	20,205	19,900	8
August 19, 2025	20,410	20,305	20,305	20,410	20,295	23
August 18, 2025	20,585	20,510	20,510	20,585	20,510	54
August 14, 2025	20,810	20,810	20,810	20,810	20,760	16
August 13, 2025	20,765	20,900	20,900	20,900	20,640	199
August 12, 2025	20,850	20,900	20,900	20,900	20,850	3
August 11, 2025	20,800	20,660	20,660	20,800	20,645	102
August 08, 2025	20,735	20,600	20,600	20,735	20,590	9
August 07, 2025	20,630	20,615	20,615	20,630	20,615	11
August 06, 2025	20,465	20,530	20,530	20,530	20,460	24
August 05, 2025	20,560	20,460	20,460	20,560	20,460	47
August 04, 2025	20,045	20,225	20,225	20,235	20,045	19
August 01, 2025	20,525	20,045	20,045	20,525	20,045	34
July 31, 2025	21,000	20,855	20,855	21,000	20,855	22
July 30, 2025	20,865	21,000	21,000	21,000	20,865	2
July 29, 2025	20,425	20,755	20,755	20,755	20,425	268
July 28, 2025	20,550	20,615	20,615	20,615	20,495	1,958
July 25, 2025	20,565	20,560	20,560	20,605	20,560	81
July 24, 2025	20,655	20,655	20,655	20,655	20,655	1
July 23, 2025	20,530	20,505	20,505	20,530	20,505	11
July 22, 2025	20,600	20,485	20,485	20,600	20,485	15
July 21, 2025	20,725	20,685	20,685	20,725	20,685	3
July 18, 2025	20,590	20,580	20,580	20,590	20,580	111
July 17, 2025	20,530	20,550	20,550	20,550	20,530	2
July 16, 2025	20,530	20,520	20,520	20,610	20,515	557
July 15, 2025	20,485	20,450	20,450	20,485	20,450	4
July 14, 2025	20,475	20,500	20,500	20,500	20,440	18
July 11, 2025	20,535	20,395	20,395	20,535	20,395	5,005
July 10, 2025	20,215	20,235	20,235	20,235	20,210	3
July 09, 2025	20,020	20,010	20,010	20,020	20,000	14
July 08, 2025	19,750	20,010	20,010	20,010	19,750	360
July 07, 2025	19,585	19,700	19,700	19,730	19,585	35

Shinhan BNP Paribas Asset Management Company - BNPP Smart KRX300 ETF (292500.KS) KSC