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
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
June 12, 2025	18,080	18,105	18,105	18,160	18,025	51
June 11, 2025	17,845	17,945	17,945	18,005	17,835	100
June 10, 2025	17,700	17,740	17,740	17,840	17,645	73
June 09, 2025	17,690	17,605	17,605	17,705	17,535	160
June 05, 2025	17,240	17,440	17,440	17,525	17,240	89
June 04, 2025	16,795	17,035	17,035	17,090	16,795	130
June 02, 2025	16,655	16,695	16,695	16,780	16,595	157
May 30, 2025	16,670	16,575	16,575	16,775	16,575	53
May 29, 2025	16,645	16,815	16,815	16,815	16,645	101
May 28, 2025	16,335	16,415	16,415	16,595	16,335	74
May 27, 2025	16,235	16,310	16,310	16,310	16,220	51
May 26, 2025	16,000	16,235	16,235	16,235	16,000	54
May 23, 2025	16,090	16,000	16,000	16,090	15,980	51
May 22, 2025	15,910	15,910	15,910	15,910	15,910	50

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