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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	99,595	99,850	99,850	100,000	99,595	313
November 19, 2025	99,640	99,745	99,745	99,950	99,640	1,432
November 18, 2025	99,515	99,880	99,880	100,115	99,515	1,306
November 17, 2025	99,380	99,325	99,325	99,380	98,840	1,462
November 14, 2025	100,830	99,380	99,380	100,830	99,185	2,541
November 13, 2025	101,175	100,830	100,830	101,405	100,830	1,614
November 12, 2025	100,465	100,635	100,635	100,905	100,402	2,840
November 11, 2025	99,615	100,115	100,115	100,370	99,615	1,367
November 10, 2025	99,145	98,740	98,740	99,165	98,650	2,016
November 07, 2025	99,280	99,830	99,830	99,960	99,280	1,910
November 06, 2025	98,515	98,935	98,935	98,935	98,500	1,106
November 05, 2025	99,290	99,575	99,575	99,865	99,240	3,239
November 04, 2025	98,010	98,780	98,780	98,780	98,010	2,429
November 03, 2025	98,935	98,285	98,285	98,935	98,160	2,653
October 31, 2025	98,935	98,665	98,665	99,040	98,650	2,731
October 30, 2025	99,105	99,525	99,525	99,525	99,035	2,832
October 29, 2025	101,635	101,240	101,240	101,635	101,140	5,757
October 28, 2025	101,500	101,690	101,690	101,690	101,215	5,188
October 27, 2025	100,185	100,060	100,060	100,595	100,060	4,629
October 24, 2025	101,180	100,885	100,885	101,180	100,695	1,596
October 23, 2025	101,080	101,180	101,180	101,545	100,905	1,655
October 22, 2025	101,215	100,750	100,750	101,215	100,675	4,028
October 21, 2025	99,885	100,365	100,365	100,370	99,795	5,854
October 20, 2025	99,685	99,045	99,045	99,685	98,920	2,079
October 17, 2025	99,475	99,895	99,895	99,985	99,430	1,828
October 16, 2025	99,215	99,050	99,050	99,270	99,050	2,030
October 15, 2025	99,240	99,125	99,125	99,555	99,050	2,056
October 14, 2025	98,875	99,480	99,480	99,480	98,670	1,457
October 13, 2025	99,360	98,490	98,490	99,360	98,390	2,947
October 10, 2025	96,680	97,955	97,955	98,095	96,680	2,734
October 02, 2025	96,805	96,675	96,675	97,210	96,675	1,134
October 01, 2025	96,440	96,320	96,320	96,930	96,320	1,437
September 30, 2025	96,350	96,815	96,815	96,865	96,350	1,049
September 29, 2025	97,165	96,255	96,255	97,165	96,255	2,502
September 26, 2025	96,855	96,865	96,865	96,947	96,755	1,156
September 25, 2025	96,620	96,415	96,415	96,635	96,415	1,656
September 24, 2025	96,480	96,700	96,700	96,700	96,400	601
September 23, 2025	96,300	96,240	96,240	96,305	95,920	2,895
September 22, 2025	96,985	96,300	96,300	96,985	96,050	836
September 19, 2025	96,275	96,300	96,300	96,645	96,275	1,815
September 18, 2025	96,215	96,875	96,875	96,875	96,215	2,797
September 17, 2025	96,290	96,495	96,495	96,565	96,290	625
September 16, 2025	96,777	96,270	96,270	96,835	96,270	1,117
September 15, 2025	96,455	96,395	96,395	96,715	96,345	1,646
September 12, 2025	97,355	96,710	96,710	97,355	96,640	739
September 11, 2025	96,140	96,280	96,280	96,280	96,040	1,523
September 10, 2025	95,660	95,330	95,330	95,670	95,330	5,994
September 09, 2025	95,790	95,815	95,815	96,040	95,675	1,458
September 08, 2025	95,150	95,355	95,355	96,255	94,995	713
September 05, 2025	94,440	94,360	94,360	94,520	94,320	878

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