Hanwha Plus KOSPI Total Return ETF - 328370.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,415	22,405	22,405	22,415	22,115	286
December 03, 2025	22,300	22,445	22,445	22,465	22,135	120
December 02, 2025	21,935	22,205	22,205	22,205	21,935	80
December 01, 2025	21,955	21,830	21,830	21,955	21,615	616
November 28, 2025	22,290	21,835	21,835	22,290	21,745	691
November 27, 2025	22,185	22,165	22,165	22,315	22,055	13,763
November 26, 2025	21,530	21,900	21,900	21,905	21,460	914
November 25, 2025	21,925	21,465	21,465	21,925	21,280	731
November 24, 2025	21,810	21,290	21,290	21,810	21,290	690
November 21, 2025	21,510	21,370	21,370	21,510	21,290	1,863
November 20, 2025	22,345	22,210	22,210	22,445	22,170	1,364
November 19, 2025	22,010	21,800	21,800	22,010	21,355	5,174
November 18, 2025	22,430	21,915	21,915	22,480	21,890	395
November 17, 2025	22,615	22,680	22,680	22,680	22,465	844
November 14, 2025	22,565	22,245	22,245	22,625	22,235	125,123
November 13, 2025	22,940	23,320	23,320	23,320	22,870	452
November 12, 2025	22,805	23,025	23,025	23,025	22,660	980
November 11, 2025	22,905	22,665	22,665	23,135	22,480	321,191
November 10, 2025	22,170	22,555	22,555	22,605	22,090	17,689
November 07, 2025	22,150	21,840	21,840	22,345	21,545	3,711
November 06, 2025	22,690	22,345	22,345	22,690	22,065	277
November 05, 2025	22,535	22,220	22,220	22,535	21,435	5,601
November 04, 2025	23,400	22,870	22,870	23,400	22,795	1,194
November 03, 2025	22,885	23,400	23,400	23,400	22,880	2,772
October 31, 2025	22,645	22,820	22,820	22,820	22,555	5,931
October 30, 2025	22,915	22,650	22,650	22,930	22,525	6,811
October 29, 2025	22,375	22,615	22,615	22,615	22,230	9,535
October 28, 2025	22,300	22,230	22,230	22,300	22,000	7,839
October 27, 2025	22,185	22,300	22,300	22,350	22,095	9,807
October 24, 2025	21,545	21,835	21,835	21,835	21,505	690
October 23, 2025	21,265	21,315	21,315	21,570	21,200	9,216
October 22, 2025	21,275	21,515	21,515	21,515	20,990	875
October 21, 2025	21,315	21,175	21,175	21,510	21,120	8,389
October 20, 2025	20,835	21,130	21,130	21,130	20,640	1,055
October 17, 2025	20,680	20,780	20,780	20,985	20,625	11,063
October 16, 2025	20,365	20,775	20,775	20,775	20,365	8,387
October 15, 2025	19,955	20,275	20,275	20,275	19,855	465
October 14, 2025	19,985	19,745	19,745	20,155	19,570	8,899
October 13, 2025	19,690	19,875	19,875	19,875	19,495	1,113
October 10, 2025	20,030	20,015	20,015	20,030	19,770	8,962
October 02, 2025	19,465	19,655	19,655	19,710	19,412	2,292
October 01, 2025	19,100	19,155	19,155	19,155	19,050	1,299
September 30, 2025	19,055	18,970	18,970	19,055	18,920	245
September 29, 2025	18,790	19,005	19,005	19,015	18,790	1,294
September 26, 2025	19,080	18,735	18,735	19,080	18,620	2,727
September 25, 2025	19,175	19,180	19,180	19,205	19,105	17,106
September 24, 2025	19,355	19,205	19,205	19,355	19,040	294
September 23, 2025	19,330	19,275	19,275	19,330	19,175	1,037
September 22, 2025	19,175	19,150	19,150	19,225	19,130	243
September 19, 2025	19,185	19,035	19,035	19,185	18,990	892
September 18, 2025	18,910	19,165	19,165	19,165	18,910	192
September 17, 2025	19,055	18,910	18,910	19,055	18,815	1,705
September 16, 2025	18,810	19,060	19,060	19,060	18,810	1,319
September 15, 2025	18,915	18,820	18,820	18,915	18,750	6,298
September 12, 2025	18,720	18,745	18,745	18,745	18,575	574
September 11, 2025	18,385	18,430	18,430	18,430	18,310	222
September 10, 2025	18,050	18,325	18,325	18,325	18,050	437
September 09, 2025	17,910	18,050	18,050	18,050	17,820	843
September 08, 2025	17,795	17,815	17,815	17,815	17,705	1,309
September 05, 2025	17,665	17,720	17,720	17,725	17,665	423

Hanwha Plus KOSPI Total Return ETF (328370.KS) KSC