Hi Focus KRX300 ETF - 292730.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23,815	22,565	22,565	23,815	22,565	42
September 25, 2025	23,865	23,125	23,125	23,865	23,035	6
September 24, 2025	23,960	23,170	23,170	23,960	22,975	78
September 23, 2025	23,775	23,265	23,265	23,775	23,190	65
September 22, 2025	23,485	23,085	23,085	23,485	23,085	38
September 19, 2025	23,545	22,805	22,805	23,545	22,805	16
September 18, 2025	23,295	22,860	22,860	23,295	22,625	9
September 17, 2025	23,560	22,620	22,620	23,560	22,620	3
September 16, 2025	22,875	22,875	22,875	22,875	22,810	22
September 15, 2025	22,435	22,490	22,490	22,540	22,435	27
September 12, 2025	22,155	22,475	22,475	22,475	22,145	188
September 11, 2025	21,715	21,885	21,885	21,890	21,715	31
September 10, 2025	21,930	21,715	21,715	21,930	21,455	38
September 09, 2025	21,410	21,295	21,295	21,410	21,295	15
September 08, 2025	21,715	21,100	21,100	21,715	21,100	3
September 05, 2025	20,990	21,085	21,085	21,085	20,990	4
September 04, 2025	21,500	20,845	20,845	21,500	20,840	104
September 03, 2025	21,300	20,875	20,875	21,300	20,875	61
September 02, 2025	21,180	20,680	20,680	21,180	20,645	11
September 01, 2025	21,485	20,565	20,565	21,485	20,505	7
August 29, 2025	21,635	20,860	20,860	21,635	20,860	54
August 28, 2025	21,460	21,005	21,005	21,460	20,840	28
August 27, 2025	21,540	20,835	20,835	21,540	20,835	3
August 26, 2025	21,630	20,915	20,915	21,630	20,835	76
August 25, 2025	21,340	21,000	21,000	21,340	21,000	12
August 22, 2025	21,180	20,720	20,720	21,180	20,720	28
August 21, 2025	21,100	20,565	20,565	21,100	20,565	74
August 20, 2025	21,240	20,490	20,490	21,240	20,270	2,996
August 19, 2025	20,875	20,625	20,625	20,875	20,625	177
August 18, 2025	21,810	20,875	20,875	21,810	20,875	33
August 14, 2025	21,730	21,175	21,175	21,730	21,175	103
August 13, 2025	21,610	21,100	21,100	21,610	21,100	2
August 12, 2025	21,690	20,985	20,985	21,690	20,985	17
August 11, 2025	21,660	21,060	21,060	21,660	21,055	25
August 08, 2025	21,650	21,030	21,030	21,650	21,030	13
August 07, 2025	21,525	21,020	21,020	21,525	20,935	668
August 06, 2025	21,525	20,900	20,900	21,525	20,750	303
August 05, 2025	21,225	20,900	20,900	21,225	20,900	2
August 04, 2025	20,550	20,610	20,610	20,610	20,550	2
August 01, 2025	20,590	20,390	20,390	20,590	20,390	156
July 31, 2025	21,255	21,190	21,190	21,255	21,190	11
July 30, 2025	21,160	21,160	21,160	21,160	21,160	10
July 29, 2025	21,075	21,075	21,075	21,075	21,075	1
July 28, 2025	20,770	20,910	20,910	20,910	20,770	12
July 25, 2025	20,845	20,845	20,845	20,845	20,845	11
July 24, 2025	20,855	20,855	20,855	20,855	20,855	6
July 23, 2025	20,855	20,855	20,855	20,855	20,855	1
July 22, 2025	20,990	20,695	20,695	20,990	20,695	156
July 21, 2025	21,055	21,050	21,050	21,055	21,050	151
July 18, 2025	20,915	20,915	20,915	20,915	20,915	1
July 17, 2025	20,835	20,835	20,835	20,835	20,835	1
July 16, 2025	20,835	20,835	20,835	20,835	20,835	1
July 15, 2025	20,875	21,030	21,030	21,030	20,875	2
July 14, 2025	20,680	20,945	20,945	20,945	20,680	7
July 11, 2025	20,665	20,665	20,665	20,665	20,665	10
July 10, 2025	20,495	20,665	20,665	20,665	20,495	13
July 09, 2025	20,392	20,392	20,392	20,392	20,392	1
July 08, 2025	20,365	20,365	20,365	20,365	20,365	1
July 07, 2025	19,955	19,955	19,955	19,955	19,955	1
July 04, 2025	19,955	19,955	19,955	19,955	19,955	2

Hi Focus KRX300 ETF (292730.KS) KSC