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
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
July 04, 2025	20,030	19,870	19,870	20,030	19,870	1,018
July 03, 2025	19,935	20,005	20,005	20,010	19,935	21
July 02, 2025	19,645	19,560	19,560	19,645	19,550	60
July 01, 2025	19,915	19,910	19,910	20,085	19,910	6
June 30, 2025	19,780	19,790	19,790	19,825	19,770	13
June 27, 2025	19,785	19,570	19,570	19,785	19,570	25
June 26, 2025	19,845	19,715	19,715	19,845	19,540	35
June 25, 2025	19,920	19,925	19,925	19,995	19,920	70
June 24, 2025	19,735	19,920	19,920	19,920	19,700	1,759
June 23, 2025	19,065	19,245	19,245	19,245	19,055	566
June 20, 2025	19,095	19,260	19,260	19,260	19,095	32
June 19, 2025	18,885	18,960	18,960	18,960	18,885	9
June 18, 2025	18,975	18,950	18,950	18,975	18,910	141
June 17, 2025	18,955	18,875	18,875	19,075	18,775	116
June 16, 2025	18,540	18,800	18,800	18,805	18,540	2,329
June 13, 2025	18,520	18,455	18,455	18,520	18,375	448
June 12, 2025	18,700	18,660	18,660	18,760	18,660	54
June 11, 2025	18,500	18,595	18,595	18,600	18,500	15
June 10, 2025	18,260	18,330	18,330	18,420	18,260	557
June 09, 2025	18,300	18,260	18,260	18,320	18,250	114
June 05, 2025	17,865	17,955	17,955	18,080	17,865	152
June 04, 2025	17,585	17,630	17,630	17,680	17,535	26
June 02, 2025	17,245	17,190	17,190	17,245	17,190	5
May 30, 2025	17,280	17,160	17,160	17,280	17,160	4,005
May 29, 2025	17,375	17,375	17,375	17,375	17,375	1
May 28, 2025	17,165	17,055	17,055	17,165	17,055	22
May 27, 2025	16,800	16,800	16,800	16,800	16,800	2
May 26, 2025	16,625	16,755	16,755	16,755	16,625	6
May 23, 2025	16,565	16,535	16,535	16,565	16,535	3
May 22, 2025	16,510	16,460	16,460	16,510	16,460	10

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