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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,700	32,310	32,310	32,340	31,700	365
February 19, 2026	31,555	31,500	31,500	31,645	31,290	21,777
February 13, 2026	30,745	30,685	30,685	31,075	30,540	2,649
February 12, 2026	30,095	30,615	30,615	30,655	30,075	4,096
February 11, 2026	29,605	29,765	29,765	29,900	29,345	7,257
February 10, 2026	29,875	29,550	29,550	29,875	29,550	5,268
February 09, 2026	29,485	29,570	29,570	29,615	29,300	12,613
February 06, 2026	28,055	28,260	28,260	28,470	27,315	14,114
February 05, 2026	29,320	28,860	28,860	29,535	28,675	6,374
February 04, 2026	29,360	29,995	29,995	29,995	29,230	7,312
February 03, 2026	28,450	29,385	29,385	29,385	28,395	5,806
February 02, 2026	28,675	27,570	27,570	28,965	27,550	13,411
January 30, 2026	29,020	29,190	29,190	29,605	29,020	11,496
January 29, 2026	29,075	29,090	29,090	29,125	28,305	17,032
January 28, 2026	28,700	28,760	28,760	28,815	28,530	10,342
January 27, 2026	27,275	28,205	28,205	28,290	27,270	34,789
January 26, 2026	27,935	27,580	27,580	27,975	27,500	1,649
January 23, 2026	27,820	27,720	27,720	27,955	27,480	5,351
January 22, 2026	27,890	27,480	27,480	27,905	27,480	1,865
January 21, 2026	26,835	27,425	27,425	27,425	26,820	17,045
January 20, 2026	27,390	27,250	27,250	27,390	26,925	6,415
January 19, 2026	26,990	27,390	27,390	27,390	26,890	617
January 16, 2026	26,980	26,980	26,980	27,010	26,715	7,909
January 15, 2026	26,310	26,670	26,670	26,700	26,125	318
January 14, 2026	26,190	26,335	26,335	26,335	26,050	6,231
January 13, 2026	25,900	26,195	26,195	26,195	25,885	656
January 12, 2026	25,900	25,675	25,675	25,900	25,515	5,191
January 09, 2026	25,335	25,475	25,475	25,540	25,095	22,605
January 08, 2026	25,285	25,310	25,310	25,640	25,255	363
January 07, 2026	25,585	25,230	25,230	25,610	24,955	78,668
January 06, 2026	24,810	25,095	25,095	25,160	24,490	63,970
January 05, 2026	24,440	24,865	24,865	24,865	24,425	12,316
January 02, 2026	23,550	24,045	24,045	24,045	23,485	3,376
December 30, 2025	23,430	23,510	23,510	23,510	23,305	107,440
December 29, 2025	23,205	23,435	23,435	23,435	23,005	1,317
December 26, 2025	22,980	22,975	22,975	22,980	22,832	4,632
December 24, 2025	22,875	22,865	22,865	22,960	22,770	2,326
December 23, 2025	22,850	22,895	22,895	22,965	22,765	15,948
December 22, 2025	22,835	22,835	22,835	22,835	22,640	24,383
December 19, 2025	22,575	22,320	22,320	22,575	22,180	25,624
December 18, 2025	22,225	22,195	22,195	22,330	22,065	599
December 17, 2025	22,400	22,570	22,570	22,570	22,280	256
December 16, 2025	22,745	22,210	22,210	22,745	22,210	86
December 15, 2025	22,700	22,715	22,715	22,885	22,630	4,683
December 12, 2025	22,885	23,105	23,105	23,105	22,885	2,439
December 11, 2025	23,105	22,830	22,830	23,125	22,770	286
December 10, 2025	23,115	22,995	22,995	23,115	22,885	293
December 09, 2025	22,850	22,930	22,930	23,010	22,840	526
December 08, 2025	22,905	23,035	23,035	23,035	22,660	617
December 05, 2025	22,355	22,720	22,720	22,720	22,255	257
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

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