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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	93,755	93,300	93,300	93,755	93,200	817
August 14, 2025	93,995	93,795	93,795	94,025	93,535	1,332
August 13, 2025	93,410	93,115	93,115	93,410	92,905	803
August 12, 2025	93,500	93,535	93,535	93,670	93,435	354
August 11, 2025	93,685	93,500	93,500	93,685	93,350	1,449
August 08, 2025	93,305	93,685	93,685	93,865	93,275	964
August 07, 2025	93,545	93,090	93,090	93,640	93,090	1,483
August 06, 2025	93,895	93,730	93,730	93,915	93,730	891
August 05, 2025	93,500	93,710	93,710	93,875	93,445	1,661
August 04, 2025	93,395	92,815	92,815	93,400	92,645	1,039
August 01, 2025	92,945	93,330	93,330	93,340	92,880	575
July 31, 2025	92,610	92,885	92,885	93,175	92,610	1,351
July 30, 2025	92,940	92,605	92,605	93,025	92,415	1,224
July 29, 2025	92,560	92,545	92,545	92,650	92,450	1,851
July 28, 2025	92,585	92,125	92,125	92,585	91,745	595
July 25, 2025	91,335	91,795	91,795	91,905	91,245	1,618
July 24, 2025	91,415	90,825	90,825	91,425	90,660	1,188
July 23, 2025	91,775	91,390	91,390	91,800	91,290	994
July 22, 2025	91,825	91,925	91,925	92,200	91,820	966
July 21, 2025	91,900	91,750	91,750	91,900	91,555	2,488
July 18, 2025	91,535	91,900	91,900	91,995	91,520	2,419
July 17, 2025	91,035	91,075	91,075	91,235	90,955	1,430
July 16, 2025	90,830	90,970	90,970	91,100	90,810	564
July 15, 2025	90,800	90,895	90,895	91,200	90,790	1,194
July 14, 2025	91,140	90,905	90,905	91,140	90,560	1,111
July 11, 2025	91,490	91,610	91,610	91,920	91,425	2,079
July 10, 2025	91,405	91,435	91,435	91,750	91,400	1,973
July 09, 2025	91,120	90,885	90,885	91,120	90,665	665
July 08, 2025	90,980	90,720	90,720	90,980	90,570	1,000
July 07, 2025	91,315	91,770	91,770	91,780	91,315	1,531
July 04, 2025	91,470	91,535	91,535	91,705	91,325	617
July 03, 2025	91,480	91,695	91,695	91,780	91,230	257
July 02, 2025	91,395	91,490	91,490	91,865	91,395	552
July 01, 2025	90,415	91,330	91,330	91,360	90,415	1,784
June 30, 2025	90,500	89,765	89,765	90,500	89,565	1,206
June 27, 2025	90,540	90,500	90,500	90,540	90,275	1,726
June 26, 2025	90,540	90,690	90,690	90,855	90,515	709
June 25, 2025	90,605	91,025	91,025	91,115	90,440	3,738
June 24, 2025	84,000	90,230	90,230	90,580	84,000	710
June 23, 2025	91,260	91,090	91,090	91,345	91,090	1,522
June 20, 2025	90,705	90,500	90,500	90,765	90,305	511
June 19, 2025	91,225	91,035	91,035	91,605	90,780	1,215
June 18, 2025	90,995	90,380	90,380	90,995	90,270	878
June 17, 2025	89,285	89,385	89,385	89,755	89,285	1,001
June 16, 2025	90,430	89,625	89,625	90,430	89,380	505
June 13, 2025	90,555	91,320	91,320	91,560	90,555	1,911
June 12, 2025	90,495	89,615	89,615	90,495	89,450	2,078
June 11, 2025	89,725	90,020	90,020	90,070	89,505	1,020
June 10, 2025	88,725	89,645	89,645	89,687	88,700	1,155
June 09, 2025	88,825	88,470	88,470	88,885	88,465	1,231
June 05, 2025	90,195	89,590	89,590	90,195	89,345	530
June 04, 2025	89,410	89,220	89,220	89,820	89,220	939
June 02, 2025	90,175	89,305	89,305	90,175	89,300	1,355
May 30, 2025	89,420	90,170	90,170	90,275	89,390	954
May 29, 2025	89,210	88,615	88,615	89,620	88,615	667
May 28, 2025	89,065	89,415	89,415	89,560	89,065	1,525
May 27, 2025	87,755	88,505	88,505	88,835	87,755	946
May 26, 2025	87,655	87,075	87,075	87,655	86,830	1,287
May 23, 2025	88,705	88,145	88,145	88,775	88,120	808
May 22, 2025	87,865	87,800	87,800	88,060	87,400	1,980

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