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
February 20, 2026	38,170	38,840	38,840	38,840	37,960	145
February 19, 2026	37,610	37,800	37,800	37,955	37,500	85
February 13, 2026	36,805	36,820	36,820	37,240	36,615	191
February 12, 2026	36,200	36,660	36,660	36,680	35,920	521
February 11, 2026	35,305	35,705	35,705	35,760	34,980	1,087
February 10, 2026	35,600	35,140	35,140	35,725	35,140	178
February 09, 2026	35,425	35,435	35,435	35,470	35,135	195
February 06, 2026	32,920	33,665	33,665	34,060	32,580	1,626
February 05, 2026	34,930	34,395	34,395	35,255	34,200	240
February 04, 2026	35,210	35,675	35,675	35,795	35,090	474
February 03, 2026	34,210	35,450	35,450	35,450	34,095	182
February 02, 2026	34,315	32,850	32,850	34,695	32,850	1,136
January 30, 2026	34,845	35,015	35,015	35,650	34,845	334
January 29, 2026	35,265	34,975	34,975	35,265	34,015	293
January 28, 2026	34,215	34,430	34,395	34,590	34,060	4,764
January 27, 2026	32,495	33,890	33,890	33,890	32,400	3,792
January 26, 2026	32,750	32,575	32,575	32,990	32,575	213
January 23, 2026	32,650	32,860	32,860	32,935	32,455	3,331
January 22, 2026	32,730	32,375	32,375	32,865	32,375	1,155
January 21, 2026	31,755	32,220	32,220	32,220	31,555	3,218
January 20, 2026	32,180	31,830	31,830	32,305	31,660	91
January 19, 2026	31,805	32,285	32,285	32,310	31,705	1,073
January 16, 2026	31,500	31,670	31,670	31,870	31,385	76
January 15, 2026	30,900	31,505	31,505	31,505	30,840	1,199
January 14, 2026	30,785	30,840	30,840	30,930	30,470	86
January 13, 2026	30,650	30,845	30,845	30,845	30,475	58
January 12, 2026	30,580	30,315	30,315	30,645	30,215	61
January 09, 2026	29,965	30,325	30,325	30,325	29,790	81
January 08, 2026	29,960	29,900	29,900	30,570	29,900	568
January 07, 2026	30,470	30,165	30,165	30,470	29,685	91
January 06, 2026	29,470	29,755	29,755	29,800	28,990	68
January 05, 2026	29,070	29,515	29,515	29,515	28,865	2,612
January 02, 2026	27,665	28,250	28,250	28,320	27,570	175
December 30, 2025	27,335	27,645	27,645	27,645	27,335	282
December 29, 2025	26,980	27,645	27,645	27,645	26,980	303
December 26, 2025	26,695	26,735	26,735	26,845	26,695	64
December 24, 2025	26,735	26,635	26,635	26,770	26,585	72
December 23, 2025	26,620	26,490	26,490	26,730	26,490	63
December 22, 2025	26,455	26,595	26,595	26,595	26,390	97
December 19, 2025	25,925	25,795	25,795	26,065	25,795	54
December 18, 2025	25,760	25,840	25,840	25,960	25,590	85
December 17, 2025	25,690	26,005	26,005	26,070	25,690	53
December 16, 2025	26,260	25,710	25,710	26,260	25,680	70
December 15, 2025	26,335	26,230	26,230	26,405	26,120	163
December 12, 2025	26,560	26,950	26,950	26,950	26,560	267
December 11, 2025	26,830	26,295	26,295	26,905	26,295	56
December 10, 2025	26,915	26,800	26,800	26,915	26,670	66
December 09, 2025	26,645	26,630	26,630	26,775	26,590	58
December 08, 2025	26,525	26,935	26,935	26,935	26,390	61
December 05, 2025	25,920	26,360	26,360	26,395	25,885	84
December 04, 2025	26,000	26,115	26,115	26,115	25,780	64
December 03, 2025	26,005	26,015	26,015	26,190	25,825	73
December 02, 2025	25,595	25,960	25,960	25,960	25,595	63
December 01, 2025	25,670	25,285	25,285	25,670	25,200	65
November 28, 2025	25,760	25,460	25,460	25,760	25,395	58
November 27, 2025	25,745	25,610	25,610	25,910	25,575	5,051
November 26, 2025	25,080	25,590	25,590	25,590	24,990	64
November 25, 2025	25,365	24,770	24,770	25,365	24,695	53
November 24, 2025	25,090	24,850	24,850	25,190	24,695	51
November 21, 2025	24,695	24,600	24,600	24,890	24,590	79

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