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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19,670	19,745	19,745	19,790	19,670	5,185
July 02, 2025	19,100	19,455	19,455	19,480	19,100	2,505
July 01, 2025	19,150	19,065	19,065	19,150	18,965	3,805
June 30, 2025	19,300	19,135	19,135	19,300	18,970	3,284
June 27, 2025	18,720	18,740	18,740	18,765	18,465	2,798
June 26, 2025	18,860	18,630	18,630	18,860	18,515	1,444
June 25, 2025	19,300	18,860	18,860	19,300	18,530	4,596
June 24, 2025	18,620	18,650	18,650	18,690	18,555	2,070
June 23, 2025	18,095	18,600	18,600	18,600	18,095	1,447
June 20, 2025	18,620	18,300	18,300	18,625	18,250	2,175
June 19, 2025	18,670	18,620	18,620	18,700	18,600	2,777
June 18, 2025	18,670	18,620	18,620	18,670	18,520	1,295
June 17, 2025	18,665	18,670	18,670	18,670	18,600	3,753
June 16, 2025	18,655	18,500	18,500	18,655	18,250	1,875
June 13, 2025	18,840	18,670	18,670	18,845	18,530	13,577
June 12, 2025	19,040	18,855	18,855	19,040	18,770	1,981
June 11, 2025	18,805	19,040	19,040	19,040	18,805	11,755
June 10, 2025	18,490	18,830	18,830	18,835	18,490	2,188
June 09, 2025	19,000	18,565	18,565	19,000	18,465	1,831
June 05, 2025	18,985	18,860	18,860	18,985	18,825	902
June 04, 2025	18,975	18,985	18,985	19,085	18,930	677
June 02, 2025	18,965	18,935	18,935	19,060	18,880	992
May 30, 2025	19,915	19,105	19,105	19,915	18,920	1,198
May 29, 2025	19,230	19,340	19,340	19,395	19,230	1,551
May 28, 2025	18,940	19,180	19,180	19,180	18,940	1,995
May 27, 2025	18,905	18,965	18,965	19,000	18,855	1,298
May 26, 2025	18,985	18,825	18,825	18,985	18,650	1,989
May 23, 2025	19,895	19,000	19,000	19,895	18,950	1,180
May 22, 2025	19,620	19,320	19,320	19,620	19,240	431

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