NH Amundi Asset Management - Hanaro KRX 300 ETF Fund - 304760.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21,830	21,495	21,495	21,830	21,345	85
September 25, 2025	21,930	21,970	21,970	22,065	21,885	72
September 24, 2025	22,055	22,100	22,100	22,150	21,855	53
September 23, 2025	22,155	22,055	22,055	22,155	21,985	52
September 22, 2025	21,985	22,070	22,070	22,080	21,920	6,121
September 19, 2025	21,920	21,700	21,700	21,920	21,700	100
September 18, 2025	21,645	21,890	21,890	21,890	21,590	84
September 17, 2025	21,695	21,390	21,390	21,695	21,390	72
September 16, 2025	21,555	21,785	21,785	21,785	21,495	142
September 15, 2025	21,485	21,315	21,315	21,485	21,275	163
September 12, 2025	21,160	21,350	21,350	21,350	21,080	68
September 11, 2025	20,830	20,740	20,740	20,840	20,685	53
September 10, 2025	20,510	20,790	20,790	20,790	20,510	79
September 09, 2025	20,045	20,270	20,270	20,305	20,045	53
September 08, 2025	20,120	20,120	20,120	20,120	19,990	224
September 05, 2025	19,955	19,925	19,925	20,005	19,910	106
September 04, 2025	19,890	19,985	19,985	19,985	19,850	56
September 03, 2025	19,665	19,760	19,760	19,830	19,665	53
September 02, 2025	19,675	19,795	19,795	19,795	19,630	60
September 01, 2025	19,580	19,455	19,455	19,725	19,455	52
August 29, 2025	20,140	19,880	19,880	20,140	19,835	52
August 28, 2025	19,895	19,825	19,825	19,965	19,710	53
August 27, 2025	19,905	19,895	19,895	19,905	19,730	58
August 26, 2025	19,805	19,775	19,775	19,910	19,760	52
August 25, 2025	19,945	20,030	20,030	20,030	19,825	54
August 22, 2025	19,720	19,640	19,640	19,775	19,630	51
August 21, 2025	19,615	19,590	19,590	19,720	19,525	106
August 20, 2025	19,375	19,430	19,430	19,490	19,200	54
August 19, 2025	19,860	19,690	19,690	19,860	19,590	71
August 18, 2025	19,930	19,730	19,730	19,930	19,730	60
August 14, 2025	20,195	20,195	20,195	20,195	20,055	53
August 13, 2025	20,035	20,065	20,065	20,075	19,890	51
August 12, 2025	20,075	19,940	19,940	20,195	19,905	63
August 11, 2025	19,945	19,900	19,900	19,990	19,900	53
August 08, 2025	20,010	20,020	20,020	20,075	19,870	83
August 07, 2025	19,845	19,945	19,945	19,960	19,845	85
August 06, 2025	19,755	19,890	19,890	19,890	19,720	63
August 05, 2025	19,830	19,780	19,780	19,945	19,685	84
August 04, 2025	19,360	19,600	19,600	19,610	19,360	56
August 01, 2025	19,745	19,265	19,265	19,785	19,265	68
July 31, 2025	20,335	20,205	20,205	20,335	20,060	63
July 30, 2025	20,170	20,255	20,255	20,300	20,080	73
July 29, 2025	19,695	20,010	20,010	20,060	19,695	102
July 28, 2025	20,015	20,020	20,020	20,020	19,775	52
July 25, 2025	19,845	19,805	19,805	19,915	19,795	328
July 24, 2025	20,025	19,900	19,900	20,140	19,785	70
July 23, 2025	19,810	19,770	19,770	19,810	19,615	52
July 22, 2025	20,095	19,805	19,805	20,095	19,695	52
July 21, 2025	19,940	19,960	19,960	20,015	19,940	52
July 18, 2025	19,975	19,960	19,960	19,990	19,805	52
July 17, 2025	19,850	19,835	19,835	19,880	19,645	52
July 16, 2025	19,965	19,925	19,925	19,965	19,840	184
July 15, 2025	19,770	19,935	19,935	19,960	19,760	52
July 14, 2025	19,755	19,930	19,930	19,930	19,755	94
July 11, 2025	19,735	19,650	19,650	19,805	19,645	255
July 10, 2025	19,495	19,815	19,815	19,815	19,495	52
July 09, 2025	19,300	19,355	19,355	19,457	19,300	58
July 08, 2025	19,105	19,425	19,425	19,425	19,105	102
July 07, 2025	18,805	18,945	18,945	19,030	18,805	53
July 04, 2025	19,400	19,035	19,035	19,400	18,985	63

NH Amundi Asset Management - Hanaro KRX 300 ETF Fund (304760.KS) KSC