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
February 20, 2026	39,405	40,140	40,140	40,165	39,345	191
February 19, 2026	39,090	39,320	39,320	39,375	38,905	612
February 13, 2026	37,990	38,025	38,025	38,510	37,960	518
February 12, 2026	37,375	37,960	37,960	38,060	37,250	243
February 11, 2026	36,510	36,960	36,960	36,965	36,510	160
February 10, 2026	37,030	36,790	36,790	37,030	36,595	267
February 09, 2026	36,630	36,595	36,595	36,730	36,470	167
February 06, 2026	34,480	35,080	35,080	35,225	33,720	7,560
February 05, 2026	36,150	35,485	35,485	36,600	35,400	213
February 04, 2026	36,520	37,005	37,005	37,050	36,415	230
February 03, 2026	35,345	36,415	36,415	36,415	35,310	215
February 02, 2026	35,470	34,215	34,215	35,930	34,100	1,585
January 30, 2026	35,940	36,230	36,230	36,915	35,940	832
January 29, 2026	36,345	35,940	35,940	36,360	35,275	98,477
January 28, 2026	35,330	35,800	35,725	35,800	35,330	7,378
January 27, 2026	33,725	35,005	35,005	35,005	33,635	1,912
January 26, 2026	34,190	33,880	33,880	34,220	33,880	936
January 23, 2026	33,910	33,880	33,880	34,135	33,560	2,712
January 22, 2026	33,940	33,840	33,840	34,130	33,830	120
January 21, 2026	32,595	33,270	33,270	33,270	32,595	3,151
January 20, 2026	33,370	33,155	33,155	33,500	32,880	8,091
January 19, 2026	32,875	33,460	33,460	33,460	32,870	46,484
January 16, 2026	32,730	32,965	32,965	33,000	32,605	1,197
January 15, 2026	32,025	32,470	32,470	32,475	32,025	5,067
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

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