Hanwha Arirang US Long-Term Credit Bond ETF - 332620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99,890	99,640	99,640	100,015	99,605	2,512
February 19, 2026	100,005	99,550	99,550	100,005	99,550	8,855
February 13, 2026	98,955	98,945	98,945	98,980	98,815	1,365
February 12, 2026	98,550	97,970	97,970	98,685	97,850	956
February 11, 2026	99,320	98,830	98,830	99,340	98,830	1,919
February 10, 2026	98,715	98,815	98,815	98,880	98,520	2,005
February 09, 2026	101,500	98,380	98,380	101,500	98,380	8,481
February 06, 2026	99,950	99,485	99,485	100,190	99,360	8,766
February 05, 2026	98,175	98,705	98,705	98,720	98,135	3,538
February 04, 2026	97,725	97,635	97,635	97,915	97,550	1,857
February 03, 2026	97,805	97,240	97,240	97,840	97,240	1,139
February 02, 2026	98,010	98,950	98,950	98,950	97,745	2,148
January 30, 2026	96,870	96,930	96,930	97,000	96,600	2,649
January 29, 2026	96,985	96,260	96,260	96,990	96,130	3,993
January 28, 2026	97,545	96,975	96,975	97,670	96,725	2,278
January 27, 2026	99,210	98,710	98,710	99,315	98,710	1,491
January 26, 2026	102,300	98,625	98,625	102,300	98,360	2,142
January 23, 2026	100,070	100,125	100,125	100,537	100,070	1,521
January 22, 2026	99,870	99,810	99,810	100,000	99,575	2,259
January 21, 2026	99,710	99,305	99,305	99,745	98,960	2,739
January 20, 2026	99,815	99,815	99,815	100,175	99,815	3,085
January 19, 2026	100,135	99,875	99,875	100,312	99,860	1,306
January 16, 2026	100,505	100,827	100,827	100,880	100,505	1,731
January 15, 2026	100,305	100,500	100,500	100,720	100,265	1,341
January 14, 2026	100,445	100,440	100,440	100,500	100,255	1,930
January 13, 2026	99,785	99,940	99,940	100,190	99,785	2,922
January 12, 2026	99,285	99,365	99,365	99,490	98,980	1,685
January 09, 2026	98,480	98,740	98,740	98,740	98,410	597
January 08, 2026	98,245	98,550	98,550	98,550	98,225	1,768
January 07, 2026	97,965	97,960	97,960	98,170	97,935	1,867
January 06, 2026	97,770	97,455	97,455	97,920	97,395	1,866
January 05, 2026	97,610	97,610	97,610	97,840	97,500	1,798
January 02, 2026	97,430	97,315	97,315	97,655	97,315	2,384
December 30, 2025	97,660	98,035	98,035	98,035	97,500	1,035
December 29, 2025	98,020	97,310	97,310	98,020	97,310	1,756
December 26, 2025	99,130	98,235	97,884	99,320	97,590	1,676
December 24, 2025	100,830	98,810	98,810	100,830	98,810	1,329
December 23, 2025	100,535	100,857	100,857	100,900	100,535	1,783
December 22, 2025	100,215	100,150	100,150	100,300	100,110	1,241
December 19, 2025	100,510	100,400	100,400	100,585	100,335	1,103
December 18, 2025	100,325	100,365	100,365	100,440	100,135	957
December 17, 2025	100,140	100,135	100,135	100,385	100,080	406
December 16, 2025	99,505	100,095	100,095	100,095	99,475	3,324
December 15, 2025	100,080	99,650	99,650	100,115	99,650	411
December 12, 2025	100,500	100,375	100,375	100,500	100,305	867
December 11, 2025	100,190	101,050	101,050	101,050	100,190	1,164
December 10, 2025	99,995	100,065	100,065	100,175	99,895	1,029
December 09, 2025	100,000	100,205	100,205	100,215	99,990	811
December 08, 2025	100,425	100,000	100,000	100,425	99,860	1,460
December 05, 2025	100,880	100,520	100,520	100,915	100,520	774
December 04, 2025	100,480	100,810	100,810	100,920	100,395	1,750
December 03, 2025	100,255	100,475	100,475	100,675	100,255	1,745
December 02, 2025	100,495	100,410	100,410	100,685	100,305	2,722
December 01, 2025	101,030	101,040	101,040	101,170	100,970	1,688
November 28, 2025	100,995	101,110	101,110	101,260	100,800	1,253
November 27, 2025	101,580	101,005	101,005	101,605	101,005	956
November 26, 2025	101,245	101,275	100,923	101,410	100,830	2,221
November 25, 2025	101,530	101,345	100,992.76	101,620	101,155	933
November 24, 2025	98,680	100,990	100,638.99	100,990	98,680	895
November 21, 2025	100,335	100,705	100,705	100,705	100,232	3,079

Hanwha Arirang US Long-Term Credit Bond ETF (332620.KS) KSC