Nh-Amundi Hanaro Global Luxury S&P ETF - 354350.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20,765	20,880	20,880	20,945	20,765	1,567
September 25, 2025	21,210	21,000	21,000	21,210	20,740	1,043
September 24, 2025	21,035	21,115	21,115	21,115	21,030	6,776
September 23, 2025	20,920	20,815	20,815	20,940	20,800	1,864
September 22, 2025	21,030	21,000	21,000	21,055	20,875	3,477
September 19, 2025	20,970	21,030	21,030	21,060	20,925	2,126
September 18, 2025	20,730	20,900	20,900	20,900	20,730	4,013
September 17, 2025	20,670	20,730	20,730	20,755	20,625	2,422
September 16, 2025	20,695	20,670	20,670	20,870	20,670	4,132
September 15, 2025	20,690	20,600	20,600	20,740	20,540	2,010
September 12, 2025	20,650	20,690	20,690	20,740	20,650	2,926
September 11, 2025	20,510	20,555	20,555	20,557	20,495	2,062
September 10, 2025	20,340	20,640	20,640	20,640	20,340	1,733
September 09, 2025	20,765	20,665	20,665	20,765	20,610	1,828
September 08, 2025	20,760	20,815	20,815	20,885	20,730	15,659
September 05, 2025	20,805	20,760	20,760	20,840	20,695	2,103
September 04, 2025	20,710	20,780	20,780	20,820	20,705	1,327
September 03, 2025	20,450	20,645	20,645	20,850	20,450	3,434
September 02, 2025	20,875	20,800	20,800	20,875	20,675	1,189
September 01, 2025	20,870	20,810	20,810	20,870	20,685	5,370
August 29, 2025	20,775	20,850	20,850	20,850	20,770	6,026
August 28, 2025	20,650	20,585	20,585	20,665	20,555	18,714
August 27, 2025	20,650	20,570	20,570	20,650	20,535	721
August 26, 2025	20,595	20,570	20,570	20,595	20,425	1,921
August 25, 2025	19,750	20,510	20,510	20,575	19,750	3,064
August 22, 2025	20,405	20,080	20,080	20,405	20,000	1,286
August 21, 2025	20,465	20,350	20,350	20,465	20,265	856
August 20, 2025	19,950	20,300	20,300	20,310	19,950	3,367
August 19, 2025	20,055	19,900	19,900	20,055	19,890	1,471
August 18, 2025	19,950	19,905	19,905	20,000	19,850	1,279
August 14, 2025	19,975	19,915	19,915	19,975	19,910	791
August 13, 2025	19,855	19,590	19,590	19,855	19,590	2,712
August 12, 2025	19,600	19,465	19,465	19,600	19,410	649
August 11, 2025	19,700	19,605	19,605	19,750	19,590	6,728
August 08, 2025	19,475	19,630	19,630	19,760	19,470	3,134
August 07, 2025	19,400	19,400	19,400	19,450	18,760	1,186
August 06, 2025	19,300	19,400	19,400	19,400	19,300	1,404
August 05, 2025	19,235	19,290	19,290	19,325	19,200	1,894
August 04, 2025	18,830	19,205	19,205	19,360	18,830	1,773
August 01, 2025	20,290	19,730	19,730	20,290	19,490	2,915
July 31, 2025	20,220	20,290	20,290	20,385	20,205	2,326
July 30, 2025	20,010	20,235	20,235	20,410	20,010	3,765
July 29, 2025	20,590	20,620	20,620	20,710	20,590	3,834
July 28, 2025	20,405	20,685	20,685	20,690	20,405	8,955
July 25, 2025	20,405	20,390	20,390	20,405	20,270	2,928
July 24, 2025	19,670	20,375	20,375	20,470	19,670	1,462
July 23, 2025	19,505	20,265	20,265	20,280	19,505	5,860
July 22, 2025	20,280	20,250	20,250	20,280	20,160	2,863
July 21, 2025	20,365	20,370	20,370	20,410	20,340	1,463
July 18, 2025	20,500	20,340	20,340	20,500	19,930	3,564
July 17, 2025	20,140	20,300	20,300	20,300	20,140	3,943
July 16, 2025	20,235	20,100	20,100	20,240	20,100	1,150
July 15, 2025	20,265	20,315	20,315	20,400	20,265	3,806
July 14, 2025	20,425	20,265	20,265	20,425	20,185	3,880
July 11, 2025	20,460	20,430	20,430	20,490	20,382	2,095
July 10, 2025	20,000	20,030	20,030	20,080	20,000	2,013
July 09, 2025	19,775	19,960	19,960	19,970	19,775	2,471
July 08, 2025	19,825	19,780	19,780	19,845	19,760	2,429
July 07, 2025	19,850	19,780	19,780	19,900	19,720	591
July 04, 2025	19,750	19,850	19,850	19,905	19,750	3,983

Nh-Amundi Hanaro Global Luxury S&P ETF (354350.KS) KSC