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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21,520	21,390	21,390	21,520	21,265	1,162
November 06, 2025	21,325	21,480	21,480	21,490	21,320	1,054
November 05, 2025	20,680	21,155	21,155	21,190	20,680	5,314
November 04, 2025	21,350	21,315	21,315	21,400	21,205	4,504
November 03, 2025	21,315	21,395	21,395	21,445	21,315	1,573
October 31, 2025	21,220	21,465	21,465	21,585	21,220	1,054
October 30, 2025	20,965	21,630	21,630	21,662	20,965	1,875
October 29, 2025	21,960	21,800	21,800	21,960	21,750	912
October 28, 2025	21,880	22,060	22,060	22,065	21,880	1,940
October 27, 2025	22,070	21,930	21,930	22,070	21,850	1,487
October 24, 2025	22,000	22,055	22,055	22,075	21,985	4,592
October 23, 2025	21,940	21,915	21,915	21,940	21,720	4,435
October 22, 2025	21,680	21,940	21,940	21,940	21,680	10,446
October 21, 2025	21,460	21,680	21,680	21,700	21,460	4,620
October 20, 2025	21,400	21,445	21,445	21,465	21,127	2,691
October 17, 2025	21,245	21,180	21,180	21,245	21,125	1,340
October 16, 2025	20,820	21,240	21,240	21,285	20,820	5,922
October 15, 2025	20,670	20,625	20,625	20,725	20,600	3,385
October 14, 2025	20,775	20,600	20,600	20,820	20,600	1,840
October 13, 2025	21,035	20,980	20,980	21,035	20,210	4,273
October 10, 2025	20,790	21,045	21,045	21,100	20,600	2,917
October 02, 2025	21,055	21,025	21,025	21,110	21,025	2,729
October 01, 2025	21,150	21,055	21,055	21,150	20,960	757
September 30, 2025	20,725	21,140	21,140	21,245	20,725	6,327
September 29, 2025	20,700	20,940	20,940	21,045	20,700	1,404
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

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