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
December 04, 2025	26,975	26,895	26,895	26,975	26,755	188
December 03, 2025	26,980	27,055	27,055	27,115	26,980	113
December 02, 2025	26,535	26,535	26,535	26,535	26,535	2
December 01, 2025	26,645	26,330	26,330	26,645	26,330	141
November 28, 2025	26,330	26,330	26,330	26,330	26,330	28
November 27, 2025	26,625	26,575	26,575	26,625	26,575	32
November 26, 2025	26,000	26,370	26,370	26,370	26,000	1,240
November 25, 2025	26,290	26,000	26,000	26,290	26,000	52
November 24, 2025	26,090	25,525	25,525	26,090	25,525	4
November 21, 2025	25,740	25,625	25,625	25,740	25,590	1,240
November 20, 2025	26,940	26,810	26,810	27,045	26,780	46
November 19, 2025	26,010	26,180	26,180	26,210	26,010	20,006
November 18, 2025	26,905	26,340	26,340	27,005	26,340	33
November 17, 2025	27,115	27,185	27,185	27,185	27,085	102
November 14, 2025	27,045	26,885	26,885	27,105	26,885	180
November 13, 2025	27,590	27,915	27,915	27,920	27,590	103
November 12, 2025	27,380	27,535	27,535	27,535	27,380	103
November 11, 2025	27,530	27,590	27,590	27,835	27,530	434
November 10, 2025	26,615	26,985	26,985	26,985	26,615	3
November 07, 2025	26,410	26,320	26,320	26,530	25,890	179
November 06, 2025	27,340	26,790	26,790	27,340	26,790	215
November 05, 2025	26,930	26,545	26,545	26,930	25,945	886
November 04, 2025	28,265	27,465	27,465	28,265	27,465	20,982
November 03, 2025	27,355	28,160	28,160	28,160	27,355	61
October 31, 2025	27,120	27,310	27,310	27,310	27,050	255
October 30, 2025	27,370	27,045	27,045	27,370	26,950	1,697
October 29, 2025	26,845	26,670	26,642	26,845	26,575	169
October 28, 2025	26,530	26,420	26,392.26	26,530	26,200	29,891
October 27, 2025	26,600	26,690	26,661.98	26,690	26,410	13,416
October 24, 2025	25,760	25,945	25,917.76	25,945	25,675	38
October 23, 2025	25,350	25,285	25,258.45	25,680	25,220	4,086
October 22, 2025	25,325	25,315	25,288.42	25,325	25,310	228
October 21, 2025	25,550	25,325	25,325	25,765	25,280	169
October 20, 2025	25,165	25,270	25,270	25,270	25,000	18
October 17, 2025	24,800	24,810	24,810	24,925	24,715	399
October 16, 2025	24,285	24,810	24,810	24,810	24,285	13,027
October 15, 2025	23,785	24,120	24,120	24,120	23,775	8,065
October 14, 2025	24,060	23,475	23,475	24,060	23,445	4,106
October 13, 2025	23,380	23,740	23,740	23,740	23,380	4,837
October 10, 2025	24,040	23,880	23,880	24,040	23,800	113
October 02, 2025	23,285	23,480	23,480	23,535	23,285	205
October 01, 2025	22,695	22,725	22,725	22,725	22,695	18
September 30, 2025	22,605	22,560	22,560	22,605	22,560	438
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

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