NH Amundi Asset Management - Hanaro Kosdaq 150 ETF Fund - 304770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13,980	13,860	13,860	13,985	13,740	5,827
September 25, 2025	14,205	14,130	14,130	14,265	14,040	4,547
September 24, 2025	14,495	14,285	14,285	14,495	14,085	5,409
September 23, 2025	14,680	14,530	14,530	14,680	14,400	5,822
September 22, 2025	14,490	14,625	14,625	14,730	14,420	47,600
September 19, 2025	14,210	14,305	14,305	14,330	14,130	25,417
September 18, 2025	14,155	14,205	14,205	14,245	14,105	8,211
September 17, 2025	14,135	14,045	14,045	14,150	14,015	1,449
September 16, 2025	14,185	14,195	14,195	14,220	14,135	7,455
September 15, 2025	14,140	14,175	14,175	14,220	14,035	9,175
September 12, 2025	13,905	14,115	14,115	14,145	13,905	2,474
September 11, 2025	13,835	13,835	13,835	13,950	13,790	34,115
September 10, 2025	13,790	13,855	13,855	13,910	13,790	13,502
September 09, 2025	13,725	13,750	13,750	13,760	13,620	10,221
September 08, 2025	13,610	13,695	13,695	13,705	13,560	11,111
September 05, 2025	13,485	13,550	13,550	13,570	13,445	504
September 04, 2025	13,320	13,425	13,425	13,475	13,320	3,309
September 03, 2025	13,240	13,300	13,300	13,300	13,130	553
September 02, 2025	13,230	13,280	13,280	13,305	13,120	2,666
September 01, 2025	13,270	13,160	13,160	13,330	13,080	7,849
August 29, 2025	13,400	13,290	13,290	13,475	13,250	12,964
August 28, 2025	13,410	13,360	13,360	13,425	13,305	491
August 27, 2025	13,495	13,475	13,475	13,495	13,395	191
August 26, 2025	13,345	13,485	13,485	13,500	13,320	2,686
August 25, 2025	13,275	13,415	13,415	13,435	13,275	2,989
August 22, 2025	13,090	13,135	13,135	13,195	13,035	4,988
August 21, 2025	13,120	13,050	13,050	13,230	13,010	3,220
August 20, 2025	13,095	13,130	13,130	13,130	12,915	6,946
August 19, 2025	13,450	13,225	13,225	13,450	13,190	2,784
August 18, 2025	13,660	13,395	13,395	13,660	13,395	2,296
August 14, 2025	13,690	13,750	13,750	13,750	13,650	2,945
August 13, 2025	13,620	13,715	13,715	13,715	13,495	1,734
August 12, 2025	13,590	13,485	13,485	13,740	13,470	5,342
August 11, 2025	13,495	13,590	13,590	13,595	13,410	870
August 08, 2025	13,460	13,495	13,495	13,575	13,445	1,902
August 07, 2025	13,445	13,430	13,430	13,445	13,365	610
August 06, 2025	13,255	13,445	13,445	13,445	13,220	4,470
August 05, 2025	13,160	13,360	13,360	13,410	13,160	7,243
August 04, 2025	12,895	13,060	13,060	13,150	12,870	2,630
August 01, 2025	13,240	12,815	12,815	13,240	12,815	5,324
July 31, 2025	13,490	13,470	13,470	13,500	13,305	2,007
July 30, 2025	13,485	13,435	13,435	13,580	13,430	3,296
July 29, 2025	13,460	13,455	13,455	13,510	13,345	4,120
July 28, 2025	13,520	13,530	13,530	13,560	13,380	3,780
July 25, 2025	13,530	13,490	13,490	13,570	13,460	12,909
July 24, 2025	13,675	13,595	13,595	13,740	13,562	1,050
July 23, 2025	13,535	13,585	13,585	13,600	13,390	686
July 22, 2025	13,825	13,555	13,555	13,880	13,470	1,230
July 21, 2025	13,715	13,735	13,735	13,760	13,665	8,348
July 18, 2025	13,630	13,760	13,760	13,795	13,630	4,573
July 17, 2025	13,435	13,630	13,630	13,630	13,340	6,828
July 16, 2025	13,285	13,395	13,395	13,425	13,285	37,043
July 15, 2025	13,010	13,365	13,365	13,365	13,010	31,084
July 14, 2025	12,910	13,055	13,055	13,095	12,910	2,219
July 11, 2025	13,000	13,050	13,050	13,155	13,000	15,260
July 10, 2025	12,855	13,010	13,010	13,030	12,855	11,086
July 09, 2025	12,745	12,820	12,820	12,840	12,710	6,202
July 08, 2025	12,660	12,745	12,745	12,755	12,575	11,769
July 07, 2025	12,520	12,670	12,670	12,675	12,470	456
July 04, 2025	12,925	12,575	12,575	12,925	12,565	12,104

NH Amundi Asset Management - Hanaro Kosdaq 150 ETF Fund (304770.KS) KSC