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
February 20, 2026	20,330	20,175	20,175	20,445	20,005	117,045
February 19, 2026	19,265	20,330	20,330	20,430	19,115	216,295
February 13, 2026	19,085	18,950	18,950	19,185	18,830	66,480
February 12, 2026	19,145	19,300	19,300	19,375	18,935	43,312
February 11, 2026	19,180	19,085	19,085	19,420	19,030	35,364
February 10, 2026	19,575	19,110	19,110	19,820	19,075	94,055
February 09, 2026	19,080	19,580	19,580	19,665	18,990	143,642
February 06, 2026	18,400	18,555	18,555	18,995	18,020	335,516
February 05, 2026	19,670	19,165	19,165	19,995	19,055	111,934
February 04, 2026	19,985	20,025	20,025	20,430	19,745	132,262
February 03, 2026	20,015	20,150	20,150	20,150	18,810	163,263
February 02, 2026	20,050	19,240	19,240	20,455	19,000	343,056
January 30, 2026	20,840	20,430	20,430	21,375	20,430	365,916
January 29, 2026	21,005	20,965	20,965	21,345	19,665	469,434
January 28, 2026	19,105	20,270	20,270	20,300	19,080	329,864
January 27, 2026	18,210	18,900	18,900	19,070	18,150	400,792
January 26, 2026	16,860	18,415	18,415	18,415	16,810	315,594
January 23, 2026	15,980	16,540	16,540	16,540	15,930	39,718
January 22, 2026	15,570	15,825	15,825	15,850	15,490	16,907
January 21, 2026	15,775	15,395	15,395	15,910	15,160	17,904
January 20, 2026	16,110	16,160	16,160	16,425	15,785	23,224
January 19, 2026	15,870	16,080	16,080	16,080	15,825	7,406
January 16, 2026	15,750	15,920	15,920	15,920	15,565	8,677
January 15, 2026	15,620	15,750	15,750	15,750	15,595	5,622
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

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