Hanwha ARIRANG KRX300 ETF - 292750.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	18,120	18,145	18,145	18,150	18,100	50
June 20, 2024	18,245	18,325	18,325	18,325	18,235	61
June 19, 2024	18,225	18,210	18,210	18,225	18,210	457
June 18, 2024	18,065	18,060	18,060	18,065	18,035	169
June 17, 2024	17,985	17,890	17,890	17,985	17,865	30
June 14, 2024	17,965	17,865	17,865	17,965	17,865	14
June 13, 2024	18,015	17,965	17,965	18,015	17,935	64
June 12, 2024	17,675	17,680	17,680	17,680	17,625	41
June 11, 2024	17,640	17,600	17,600	17,640	17,600	2
June 10, 2024	17,555	17,555	17,555	17,555	17,555	400
June 07, 2024	17,720	17,665	17,665	17,720	17,665	45
June 05, 2024	17,485	17,505	17,505	17,505	17,485	21
June 04, 2024	17,360	17,360	17,360	17,360	17,360	0
June 03, 2024	17,340	17,465	17,465	17,465	17,340	34
May 31, 2024	17,170	17,170	17,170	17,170	17,170	1
May 30, 2024	17,210	17,160	17,160	17,270	17,160	17
May 29, 2024	17,570	17,420	17,420	17,570	17,420	22
May 28, 2024	17,650	17,650	17,650	17,650	17,650	0
May 27, 2024	17,430	17,645	17,645	17,645	17,430	792
May 24, 2024	17,330	17,455	17,455	17,475	17,330	10,954
May 23, 2024	17,705	17,705	17,705	17,705	17,705	30
May 22, 2024	17,705	17,705	17,705	17,705	17,705	0
May 21, 2024	17,705	17,705	17,705	17,705	17,705	0
May 20, 2024	17,735	17,735	17,735	17,735	17,735	6
May 17, 2024	17,645	17,645	17,645	17,645	17,645	0
May 16, 2024	17,820	17,820	17,820	17,820	17,820	108
May 14, 2024	17,705	17,705	17,705	17,705	17,705	7
May 13, 2024	17,710	17,595	17,595	17,710	17,565	18
May 10, 2024	17,725	17,710	17,710	17,725	17,710	109
May 09, 2024	17,675	17,675	17,675	17,675	17,675	0
May 08, 2024	17,800	17,805	17,805	17,805	17,800	22
May 07, 2024	17,765	17,775	17,775	17,775	17,765	38
May 03, 2024	17,495	17,495	17,495	17,495	17,495	15
May 02, 2024	17,440	17,440	17,440	17,440	17,440	16
April 30, 2024	17,540	17,550	17,550	17,570	17,540	149
April 29, 2024	17,390	17,430	17,430	17,430	17,390	27
April 26, 2024	17,260	17,275	17,275	17,275	17,260	41
April 25, 2024	17,120	17,120	17,120	17,120	17,120	0
April 24, 2024	17,350	17,350	17,350	17,350	17,350	60
April 23, 2024	17,125	17,015	17,015	17,125	17,015	40
April 22, 2024	17,055	17,055	17,055	17,055	17,055	17
April 19, 2024	16,675	16,675	16,675	16,675	16,675	21
April 18, 2024	17,115	17,130	17,130	17,130	17,115	21
April 17, 2024	17,060	16,950	16,950	17,060	16,950	25
April 16, 2024	17,145	16,995	16,995	17,240	16,960	361
April 15, 2024	17,460	17,475	17,475	17,480	17,310	109
April 12, 2024	17,835	17,590	17,590	17,835	17,560	38
April 11, 2024	17,340	17,535	17,535	17,750	17,340	178
April 09, 2024	17,955	17,725	17,725	17,955	17,710	59
April 08, 2024	17,890	17,805	17,805	17,890	17,780	70
April 05, 2024	17,865	17,705	17,705	17,865	17,665	202
April 04, 2024	17,985	17,995	17,995	18,010	17,885	31
April 03, 2024	17,770	17,680	17,680	17,815	17,680	120
April 02, 2024	18,015	18,020	18,020	18,070	17,920	122
April 01, 2024	18,200	18,015	18,015	18,200	17,990	20
March 29, 2024	18,075	18,020	18,020	18,075	17,960	21
March 28, 2024	17,830	17,875	17,875	17,995	17,830	32
March 27, 2024	17,930	17,915	17,915	17,970	17,875	31
March 26, 2024	17,790	17,890	17,890	18,015	17,790	21
March 25, 2024	17,825	17,790	17,790	17,900	17,720	29

Hanwha ARIRANG KRX300 ETF (292750.KS) KSC