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
January 14, 2026	31,850	31,905	31,905	32,080	31,850	24
January 13, 2026	31,835	31,795	31,795	31,855	31,650	5,010
January 12, 2026	31,760	31,545	31,545	31,760	31,545	66
January 09, 2026	31,020	31,220	31,220	31,385	30,920	56
January 08, 2026	31,015	31,515	31,515	31,715	31,015	350
January 07, 2026	31,385	30,925	30,925	31,555	30,925	42
January 06, 2026	30,440	30,910	30,910	30,910	30,050	26,024
January 05, 2026	30,070	30,415	30,415	30,435	29,945	5,419
January 02, 2026	28,705	29,410	29,410	29,410	28,705	4,068
December 30, 2025	28,490	28,570	28,570	28,645	28,490	309
December 29, 2025	28,180	28,510	28,510	28,510	28,180	5,012
December 26, 2025	27,745	27,745	27,745	27,745	27,745	116
December 24, 2025	27,760	27,485	27,485	27,760	27,485	24
December 23, 2025	27,580	27,575	27,575	27,715	27,545	632
December 22, 2025	27,485	27,510	27,510	27,510	27,385	29
December 19, 2025	27,175	26,915	26,915	27,175	26,915	43
December 18, 2025	26,645	26,750	26,750	26,810	26,525	80
December 17, 2025	26,755	26,750	26,750	26,795	26,750	32
December 16, 2025	27,195	26,670	26,670	27,195	26,660	65
December 15, 2025	27,095	27,200	27,200	27,360	27,095	608
December 12, 2025	27,790	27,595	27,595	27,805	27,595	5
December 11, 2025	27,955	27,530	27,530	27,955	27,500	15
December 10, 2025	27,820	27,640	27,640	27,820	27,640	23
December 09, 2025	27,655	27,655	27,655	27,655	27,575	82
December 08, 2025	27,335	27,510	27,510	27,525	27,335	10
December 05, 2025	26,895	27,125	27,125	27,125	26,895	5
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

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