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 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
July 03, 2025	19,175	19,300	19,300	19,320	19,175	52
July 02, 2025	19,060	19,120	19,120	19,120	18,820	52
July 01, 2025	19,090	19,065	19,065	19,440	19,065	204
June 30, 2025	19,135	19,120	19,120	19,175	19,010	55
June 27, 2025	19,060	18,910	18,910	19,220	18,890	89
June 26, 2025	19,290	19,165	19,165	19,290	18,865	82
June 25, 2025	19,215	19,200	19,200	19,285	19,155	82
June 24, 2025	19,005	19,255	19,255	19,255	18,960	146
June 23, 2025	18,410	18,550	18,550	18,595	18,290	206
June 20, 2025	18,450	18,720	18,720	18,720	18,420	54
June 19, 2025	18,430	18,335	18,335	18,430	18,235	127
June 18, 2025	18,180	18,400	18,400	18,400	18,180	53
June 17, 2025	18,215	18,120	18,120	18,475	18,065	147
June 16, 2025	17,960	18,215	18,215	18,215	17,845	118
June 13, 2025	18,105	17,790	17,790	18,120	17,735	105

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