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
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
November 20, 2025	26,010	25,840	25,840	26,145	25,830	76
November 19, 2025	25,385	25,135	25,135	25,405	24,765	53
November 18, 2025	26,180	25,485	25,485	26,180	25,415	54
November 17, 2025	26,160	26,215	26,215	26,245	26,030	61
November 14, 2025	26,065	25,795	25,795	26,230	25,795	58
November 13, 2025	26,585	26,610	26,610	26,910	26,585	51
November 12, 2025	26,365	26,785	26,785	26,785	26,295	151
November 11, 2025	26,585	26,295	26,295	26,940	26,150	71
November 10, 2025	25,830	26,220	26,220	26,315	25,830	71
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

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