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

17,815.00

+95(+0.54%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202517,66517,72017,72017,72517,665423
September 04, 202517,66017,65017,65017,69517,605208
September 03, 202517,57517,60017,60017,60017,535357
September 02, 202517,42517,57017,57017,57017,425238
September 01, 202517,56017,38017,38017,56017,335155
August 29, 202517,70017,64517,64517,70517,57020,227
August 28, 202517,59517,69517,69517,72517,5702,843
August 27, 202517,66517,61017,61017,66517,505113
August 26, 202517,72517,60017,60017,72517,510634,085
August 25, 202517,60017,67517,67517,69017,590146
August 22, 202517,51017,49517,49517,54017,46069
August 21, 202517,42517,38517,38517,46017,3251.23M
August 20, 202517,30517,32517,32517,32517,0051,707
August 19, 202517,39517,45517,45517,53517,36583
August 18, 202517,79017,57017,57017,79017,5652,294
August 14, 202517,88517,88517,88517,88517,705473
August 13, 202517,84017,83017,83017,84017,63087
August 12, 202517,63517,65517,65517,89517,6106,296
August 11, 202517,69017,73517,73517,73517,660359
August 08, 202517,76017,65017,65017,80017,650175
August 07, 202517,83517,76017,76017,83517,665196
August 06, 202517,60517,68517,68517,68517,525364
August 05, 202517,65017,68517,68517,70517,49580,425
August 04, 202517,25517,42017,42017,42017,155508
August 01, 202517,74517,26017,26017,74517,2201,165
July 31, 202518,12517,94017,94018,12517,8401,024
July 30, 202517,86517,99017,99018,02517,82010,828
July 29, 202517,67017,85517,85517,85517,4702,517
July 28, 202517,73017,66017,66017,73017,530977
July 25, 202517,63017,67017,67017,67017,600514
July 24, 202517,72517,58517,58517,82517,5601,285
July 23, 202517,54517,52517,52517,54517,310312,068
July 22, 202517,78017,52017,52017,78017,3809,783
July 21, 202517,63017,75017,75017,75017,6258,208
July 18, 202517,60017,62517,62517,63517,480324
July 17, 202517,69017,60017,60017,69017,400438
July 16, 202517,74017,62017,62017,74017,540208
July 15, 202517,67517,71517,71517,71517,5502,574
July 14, 202517,54517,71517,71517,71517,5357,674
July 11, 202517,64017,50017,50017,64017,46517,615
July 10, 202517,30517,53017,53017,53017,3055,390
July 09, 202517,30517,33517,33517,33517,1809,772
July 08, 202516,95517,18017,18017,19016,95510,529
July 07, 202516,84016,89016,89016,93016,8251,803
July 04, 202517,29016,86016,86017,29016,86019,316
July 03, 202517,13017,17517,17517,17517,0652,061
July 02, 202517,00017,00517,00517,00516,75013,407
July 01, 202517,10017,08517,08517,27517,0159,350
June 30, 202516,90516,99016,99017,02516,9001,280
June 27, 202517,06516,90016,90017,06516,805451
June 26, 202517,18016,94016,94017,18016,7552,375
June 25, 202517,33517,15017,15017,33517,0152,286
June 24, 202516,79017,08017,08017,08016,7909,093
June 23, 202516,40516,61516,61516,63516,4056,483
June 20, 202516,43516,59016,59016,60016,41510,529
June 19, 202516,51016,42016,42016,51016,2707,040
June 18, 202516,21016,34516,34516,36516,18510,811
June 17, 202516,37016,22516,22516,49016,11517,049
June 16, 202516,00516,28016,28016,28015,91026,733
June 13, 202516,35516,00516,00516,35515,875902