Hanwha Asset Management - Arirang 200 Equity Weighted ETF - 295820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	10,570	10,560	10,560	10,580	10,560	40
June 20, 2024	10,600	10,600	10,600	10,600	10,600	0
June 19, 2024	10,555	10,555	10,555	10,555	10,555	0
June 18, 2024	10,640	10,540	10,540	10,640	10,535	20
June 17, 2024	10,640	10,580	10,580	10,640	10,560	20
June 14, 2024	10,565	10,565	10,565	10,565	10,565	0
June 13, 2024	10,565	10,565	10,565	10,565	10,565	0
June 12, 2024	10,565	10,565	10,565	10,565	10,565	0
June 11, 2024	10,505	10,505	10,505	10,505	10,505	4
June 10, 2024	10,480	10,480	10,480	10,480	10,480	0
June 07, 2024	10,480	10,480	10,480	10,480	10,480	0
June 05, 2024	10,430	10,430	10,430	10,430	10,430	0
June 04, 2024	10,430	10,430	10,430	10,430	10,430	0
June 03, 2024	10,525	10,525	10,525	10,525	10,525	0
May 31, 2024	10,370	10,370	10,370	10,370	10,370	0
May 30, 2024	10,330	10,340	10,340	10,340	10,330	25
May 29, 2024	10,475	10,475	10,475	10,475	10,475	0
May 28, 2024	10,530	10,530	10,530	10,530	10,530	0
May 27, 2024	10,545	10,545	10,545	10,545	10,545	0
May 24, 2024	10,445	10,445	10,445	10,445	10,445	0
May 23, 2024	10,520	10,520	10,520	10,520	10,520	1
May 22, 2024	10,530	10,530	10,530	10,530	10,530	0
May 21, 2024	10,545	10,545	10,545	10,545	10,545	0
May 20, 2024	10,585	10,585	10,585	10,585	10,585	1
May 17, 2024	10,530	10,550	10,550	10,550	10,530	3
May 16, 2024	10,585	10,650	10,650	10,650	10,585	11
May 14, 2024	10,515	10,515	10,515	10,515	10,515	1
May 13, 2024	10,495	10,495	10,495	10,495	10,495	1
May 10, 2024	10,470	10,470	10,470	10,470	10,470	0
May 09, 2024	10,440	10,445	10,445	10,445	10,440	5
May 08, 2024	10,440	10,440	10,440	10,440	10,440	0
May 07, 2024	10,385	10,385	10,385	10,385	10,385	4
May 03, 2024	10,300	10,300	10,300	10,300	10,300	0
May 02, 2024	10,310	10,310	10,310	10,310	10,310	200
April 30, 2024	10,355	10,350	10,350	10,380	10,350	28
April 29, 2024	10,310	10,310	10,310	10,310	10,310	0
April 26, 2024	10,075	10,075	10,075	10,075	10,075	0
April 25, 2024	10,020	10,020	10,020	10,020	10,020	0
April 24, 2024	10,005	10,005	10,005	10,005	10,005	0
April 23, 2024	9,985	9,985	9,985	9,985	9,985	0
April 22, 2024	9,925	9,965	9,965	9,965	9,925	17
April 19, 2024	9,775	9,775	9,775	9,775	9,775	0
April 18, 2024	9,830	9,830	9,830	9,830	9,830	0
April 17, 2024	9,655	9,650	9,650	9,655	9,650	4
April 16, 2024	9,680	9,650	9,650	9,750	9,630	1,391
April 15, 2024	9,905	9,875	9,875	9,905	9,785	22
April 12, 2024	9,900	9,920	9,920	9,990	9,900	96
April 11, 2024	9,825	9,905	9,905	9,995	9,825	100
April 09, 2024	10,155	10,070	10,070	10,170	10,060	31
April 08, 2024	10,160	10,060	10,060	10,160	10,030	21
April 05, 2024	10,155	10,045	10,045	10,155	10,010	274
April 04, 2024	10,235	10,155	10,155	10,235	10,105	75
April 03, 2024	10,090	10,075	10,075	10,100	10,060	1,462
April 02, 2024	10,300	10,210	10,210	10,300	10,210	21
April 01, 2024	10,315	10,280	10,280	10,315	10,225	26
March 29, 2024	10,350	10,205	10,205	10,350	10,205	25
March 28, 2024	10,215	10,235	10,235	10,340	10,215	38
March 27, 2024	10,350	10,320	10,320	10,350	10,250	31
March 26, 2024	10,215	10,260	10,260	10,355	10,215	39
March 25, 2024	10,390	10,290	10,290	10,390	10,235	46

Hanwha Asset Management - Arirang 200 Equity Weighted ETF (295820.KS) KSC