Hanwha Arirang Kospi Total Return Etf - 328370.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,790	17,570	17,570	17,790	17,565	2,294
August 14, 2025	17,885	17,885	17,885	17,885	17,705	473
August 13, 2025	17,840	17,830	17,830	17,840	17,630	87
August 12, 2025	17,635	17,655	17,655	17,895	17,610	6,296
August 11, 2025	17,690	17,735	17,735	17,735	17,660	359
August 08, 2025	17,760	17,650	17,650	17,800	17,650	175
August 07, 2025	17,835	17,760	17,760	17,835	17,665	196
August 06, 2025	17,605	17,685	17,685	17,685	17,525	364
August 05, 2025	17,650	17,685	17,685	17,705	17,495	80,425
August 04, 2025	17,255	17,420	17,420	17,420	17,155	508
August 01, 2025	17,745	17,260	17,260	17,745	17,220	1,165
July 31, 2025	18,125	17,940	17,940	18,125	17,840	1,024
July 30, 2025	17,865	17,990	17,990	18,025	17,820	10,828
July 29, 2025	17,670	17,855	17,855	17,855	17,470	2,517
July 28, 2025	17,730	17,660	17,660	17,730	17,530	977
July 25, 2025	17,630	17,670	17,670	17,670	17,600	514
July 24, 2025	17,725	17,585	17,585	17,825	17,560	1,285
July 23, 2025	17,545	17,525	17,525	17,545	17,310	312,068
July 22, 2025	17,780	17,520	17,520	17,780	17,380	9,783
July 21, 2025	17,630	17,750	17,750	17,750	17,625	8,208
July 18, 2025	17,600	17,625	17,625	17,635	17,480	324
July 17, 2025	17,690	17,600	17,600	17,690	17,400	438
July 16, 2025	17,740	17,620	17,620	17,740	17,540	208
July 15, 2025	17,675	17,715	17,715	17,715	17,550	2,574
July 14, 2025	17,545	17,715	17,715	17,715	17,535	7,674
July 11, 2025	17,640	17,500	17,500	17,640	17,465	17,615
July 10, 2025	17,305	17,530	17,530	17,530	17,305	5,390
July 09, 2025	17,305	17,335	17,335	17,335	17,180	9,772
July 08, 2025	16,955	17,180	17,180	17,190	16,955	10,529
July 07, 2025	16,840	16,890	16,890	16,930	16,825	1,803
July 04, 2025	17,290	16,860	16,860	17,290	16,860	19,316
July 03, 2025	17,130	17,175	17,175	17,175	17,065	2,061
July 02, 2025	17,000	17,005	17,005	17,005	16,750	13,407
July 01, 2025	17,100	17,085	17,085	17,275	17,015	9,350
June 30, 2025	16,905	16,990	16,990	17,025	16,900	1,280
June 27, 2025	17,065	16,900	16,900	17,065	16,805	451
June 26, 2025	17,180	16,940	16,940	17,180	16,755	2,375
June 25, 2025	17,335	17,150	17,150	17,335	17,015	2,286
June 24, 2025	16,790	17,080	17,080	17,080	16,790	9,093
June 23, 2025	16,405	16,615	16,615	16,635	16,405	6,483
June 20, 2025	16,435	16,590	16,590	16,600	16,415	10,529
June 19, 2025	16,510	16,420	16,420	16,510	16,270	7,040
June 18, 2025	16,210	16,345	16,345	16,365	16,185	10,811
June 17, 2025	16,370	16,225	16,225	16,490	16,115	17,049
June 16, 2025	16,005	16,280	16,280	16,280	15,910	26,733
June 13, 2025	16,355	16,005	16,005	16,355	15,875	902
June 12, 2025	16,035	16,145	16,145	16,175	16,035	4,555
June 11, 2025	15,975	16,035	16,035	16,035	15,895	10,141
June 10, 2025	15,895	15,865	15,865	15,905	15,700	8,529
June 09, 2025	15,780	15,725	15,725	15,815	15,680	15,169
June 05, 2025	15,430	15,505	15,505	15,575	15,415	1,111
June 04, 2025	15,005	15,310	15,310	15,310	15,005	23,167
June 02, 2025	14,910	14,870	14,870	14,995	14,820	160
May 30, 2025	14,980	14,915	14,915	14,985	14,830	606
May 29, 2025	14,915	14,995	14,995	14,995	14,850	577
May 28, 2025	14,655	14,750	14,750	14,825	14,605	1,209
May 27, 2025	14,550	14,570	14,570	14,570	14,485	31
May 26, 2025	14,370	14,550	14,550	14,550	14,370	72
May 23, 2025	14,370	14,330	14,330	14,370	14,260	5,690
May 22, 2025	14,465	14,280	14,280	14,580	14,265	21,627

Hanwha Arirang Kospi Total Return Etf (328370.KS) KSC