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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17,660	17,650	17,650	17,695	17,605	208
September 03, 2025	17,575	17,600	17,600	17,600	17,535	357
September 02, 2025	17,425	17,570	17,570	17,570	17,425	238
September 01, 2025	17,560	17,380	17,380	17,560	17,335	155
August 29, 2025	17,700	17,645	17,645	17,705	17,570	20,227
August 28, 2025	17,595	17,695	17,695	17,725	17,570	2,843
August 27, 2025	17,665	17,610	17,610	17,665	17,505	113
August 26, 2025	17,725	17,600	17,600	17,725	17,510	634,085
August 25, 2025	17,600	17,675	17,675	17,690	17,590	146
August 22, 2025	17,510	17,495	17,495	17,540	17,460	69
August 21, 2025	17,425	17,385	17,385	17,460	17,325	1.23M
August 20, 2025	17,305	17,325	17,325	17,325	17,005	1,707
August 19, 2025	17,395	17,455	17,455	17,535	17,365	83
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

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