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
November 07, 2025	25,510	25,310	25,310	25,975	24,975	191
November 06, 2025	26,425	25,975	25,975	26,425	25,645	57
November 05, 2025	25,930	25,675	25,675	25,930	24,785	1,055
November 04, 2025	27,115	26,615	26,615	27,115	26,540	165
November 03, 2025	26,380	27,110	27,110	27,110	26,380	256
October 31, 2025	26,120	26,475	26,475	26,475	26,090	661
October 30, 2025	26,070	26,045	26,045	26,425	25,960	73
October 29, 2025	25,845	26,100	26,060	26,100	25,615	89
October 28, 2025	25,380	25,440	25,401.01	25,555	25,330	85
October 27, 2025	25,590	25,850	25,850	25,850	25,575	68
October 24, 2025	24,755	24,995	24,995	25,075	24,755	52
October 23, 2025	24,540	24,510	24,510	24,835	24,375	110
October 22, 2025	24,230	24,655	24,655	24,660	24,180	66
October 21, 2025	24,665	24,450	24,450	24,900	24,420	109
October 20, 2025	24,065	24,330	24,330	24,350	23,830	65
October 17, 2025	23,765	24,020	24,020	24,220	23,765	88
October 16, 2025	23,365	23,820	23,820	23,820	23,365	75
October 15, 2025	22,985	23,375	23,375	23,375	22,880	67
October 14, 2025	23,090	22,615	22,615	23,355	22,520	57
October 13, 2025	22,670	23,010	23,010	23,010	22,655	100
October 10, 2025	23,020	23,080	23,080	23,205	22,865	63
October 02, 2025	22,540	22,675	22,675	22,785	22,520	109
October 01, 2025	21,875	21,900	21,900	21,965	21,875	52
September 30, 2025	21,860	21,825	21,825	21,870	21,765	84
September 29, 2025	21,645	21,825	21,825	21,855	21,645	64
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

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