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
January 14, 2026	15,800	15,620	15,620	15,800	15,525	12,649
January 13, 2026	15,845	15,800	15,800	15,890	15,685	9,717
January 12, 2026	15,840	15,800	15,800	15,997	15,650	9,424
January 09, 2026	15,860	15,850	15,850	15,870	15,600	10,376
January 08, 2026	15,850	15,805	15,805	15,905	15,780	85,704
January 07, 2026	15,985	15,855	15,855	15,985	15,690	13,689
January 06, 2026	15,995	15,980	15,980	16,055	15,895	31,436
January 05, 2026	15,840	15,945	15,945	16,010	15,755	152,559
January 02, 2026	15,475	15,790	15,790	15,790	15,475	2,449
December 30, 2025	15,475	15,400	15,400	15,530	15,310	4,234
December 29, 2025	15,435	15,580	15,580	15,605	15,405	811
December 26, 2025	15,290	15,375	15,375	15,395	15,220	3,638
December 24, 2025	15,325	15,260	15,260	15,340	15,180	4,529
December 23, 2025	15,460	15,295	15,295	15,460	15,295	1,693
December 22, 2025	15,370	15,410	15,410	15,450	15,340	3,731
December 19, 2025	15,085	15,235	15,235	15,410	14,900	2,877
December 18, 2025	15,050	15,010	15,010	15,140	14,950	3,208
December 17, 2025	15,350	15,260	15,260	15,390	15,195	6,884
December 16, 2025	15,675	15,290	15,290	15,675	15,290	9,718
December 15, 2025	15,540	15,770	15,770	15,770	15,530	2,207
December 12, 2025	15,835	15,815	15,815	15,955	15,735	3,011
December 11, 2025	16,070	15,905	15,905	16,090	15,800	10,148
December 10, 2025	15,940	16,045	16,045	16,105	15,865	2,915
December 09, 2025	15,940	15,930	15,930	16,020	15,830	5,228
December 08, 2025	15,870	15,940	15,940	15,940	15,770	3,665
December 05, 2025	15,980	15,735	15,735	15,980	15,605	4,187
December 04, 2025	16,120	16,010	16,010	16,210	15,875	13,117
December 03, 2025	16,200	16,125	16,125	16,215	16,015	8,915
December 02, 2025	16,110	16,155	16,155	16,155	15,935	11,882
December 01, 2025	16,075	16,150	16,150	16,340	16,045	18,594
November 28, 2025	15,495	15,890	15,890	15,890	15,495	25,276
November 27, 2025	15,165	15,190	15,190	15,265	15,145	1,627
November 26, 2025	14,880	15,170	15,170	15,185	14,880	3,832
November 25, 2025	14,960	14,760	14,760	15,050	14,675	948
November 24, 2025	15,140	14,820	14,820	15,195	14,740	7,116
November 21, 2025	15,165	15,070	15,070	15,210	15,005	7,025
November 20, 2025	15,425	15,600	15,600	15,700	15,425	1,911
November 19, 2025	15,385	15,210	15,210	15,385	14,880	4,280
November 18, 2025	15,685	15,420	15,420	15,740	15,295	4,298
November 17, 2025	15,735	15,765	15,765	15,835	15,650	2,485
November 14, 2025	15,715	15,685	15,685	15,900	15,685	10,278
November 13, 2025	15,805	16,045	16,045	16,045	15,715	5,823
November 12, 2025	15,355	15,715	15,715	15,720	15,305	8,941
November 11, 2025	15,330	15,180	15,180	15,535	15,050	3,802
November 10, 2025	15,270	15,300	15,300	15,310	15,050	2,469
November 07, 2025	15,345	15,155	15,155	15,475	14,935	4,069
November 06, 2025	15,840	15,600	15,600	15,890	15,390	114,810
November 05, 2025	16,000	15,620	15,620	16,000	15,085	75,977
November 04, 2025	15,790	16,090	16,090	16,245	15,745	18,113
November 03, 2025	15,530	15,720	15,720	15,720	15,365	10,024
October 31, 2025	15,255	15,390	15,390	15,450	15,220	8,359
October 30, 2025	15,380	15,220	15,220	15,460	15,030	3,778
October 29, 2025	15,460	15,350	15,350	15,460	15,220	1,326
October 28, 2025	15,395	15,385	15,385	15,430	15,250	7,021
October 27, 2025	15,015	15,395	15,395	15,395	14,980	13,535
October 24, 2025	14,740	14,840	14,840	14,920	14,720	11,458
October 23, 2025	14,640	14,640	14,640	14,785	14,560	4,880
October 22, 2025	14,650	14,785	14,785	14,785	14,555	7,112
October 21, 2025	14,770	14,635	14,635	14,835	14,545	40,538
October 20, 2025	14,450	14,670	14,670	14,730	14,370	13,854

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