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
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
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

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