Hanwha Plus KOSDAQ 150 ETF (KOSDAQ:301400)
South Korea · Delayed Price · Currency is KRW 19,465
+1,080 (5.87%)
At close: Apr 1, 2026
KOSDAQ:301400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19,805.00 | 19,805.00 | 17,940.00 | 18,465.00 | 18,465.00 | -5.14% | 20,961 |
| Apr 1, 2026 | 19,140.00 | 19,615.00 | 19,040.00 | 19,465.00 | 19,465.00 | 5.87% | 19,533 |
| Mar 31, 2026 | 19,320.00 | 19,320.00 | 18,215.00 | 18,385.00 | 18,385.00 | -5.48% | 35,004 |
| Mar 30, 2026 | 19,310.00 | 19,550.00 | 19,210.00 | 19,450.00 | 19,450.00 | -3.02% | 13,247 |
| Mar 27, 2026 | 19,570.00 | 20,110.00 | 19,295.00 | 20,055.00 | 20,055.00 | 0.85% | 10,634 |
| Mar 26, 2026 | 20,560.00 | 20,657.00 | 19,885.00 | 19,885.00 | 19,885.00 | -2.04% | 16,027 |
| Mar 25, 2026 | 19,950.00 | 20,395.00 | 19,940.00 | 20,300.00 | 20,300.00 | 3.65% | 20,228 |
| Mar 24, 2026 | 19,885.00 | 19,910.00 | 19,270.00 | 19,585.00 | 19,585.00 | 2.14% | 79,369 |
| Mar 23, 2026 | 19,690.00 | 19,730.00 | 19,105.00 | 19,175.00 | 19,175.00 | -5.57% | 121,713 |
| Mar 20, 2026 | 20,185.00 | 20,460.00 | 20,035.00 | 20,305.00 | 20,305.00 | 1.68% | 54,467 |
| Mar 19, 2026 | 19,950.00 | 20,190.00 | 19,925.00 | 19,970.00 | 19,970.00 | -2.16% | 17,120 |
| Mar 18, 2026 | 20,170.00 | 20,425.00 | 20,095.00 | 20,410.00 | 20,410.00 | 2.82% | 20,989 |
| Mar 17, 2026 | 20,295.00 | 20,310.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.13% | 23,748 |
| Mar 16, 2026 | 20,115.00 | 20,200.00 | 19,545.00 | 19,825.00 | 19,825.00 | -1.42% | 12,599 |
| Mar 13, 2026 | 19,525.00 | 20,230.00 | 19,435.00 | 20,110.00 | 20,110.00 | 0.45% | 41,462 |
| Mar 12, 2026 | 19,775.00 | 20,135.00 | 19,600.00 | 20,020.00 | 20,020.00 | 0.53% | 58,637 |
| Mar 11, 2026 | 20,615.00 | 20,700.00 | 19,695.00 | 19,915.00 | 19,915.00 | -1.80% | 140,663 |
| Mar 10, 2026 | 21,225.00 | 21,225.00 | 20,110.00 | 20,280.00 | 20,280.00 | 1.73% | 168,240 |
| Mar 9, 2026 | 19,605.00 | 20,050.00 | 19,250.00 | 19,935.00 | 19,935.00 | -3.63% | 50,217 |
| Mar 6, 2026 | 19,995.00 | 20,860.00 | 19,525.00 | 20,685.00 | 20,685.00 | 5.27% | 115,584 |
| Mar 5, 2026 | 18,575.00 | 20,990.00 | 18,575.00 | 19,650.00 | 19,650.00 | 13.78% | 174,297 |
| Mar 4, 2026 | 19,660.00 | 19,975.00 | 17,270.00 | 17,270.00 | 17,270.00 | -14.65% | 128,284 |
| Mar 3, 2026 | 20,890.00 | 21,930.00 | 20,235.00 | 20,235.00 | 20,235.00 | -4.96% | 89,827 |
| Feb 27, 2026 | 20,795.00 | 21,535.00 | 20,760.00 | 21,290.00 | 21,290.00 | 0.38% | 34,196 |
| Feb 26, 2026 | 20,505.00 | 21,235.00 | 20,315.00 | 21,210.00 | 21,210.00 | 4.28% | 101,316 |
| Feb 25, 2026 | 20,470.00 | 20,495.00 | 20,210.00 | 20,340.00 | 20,340.00 | 0.05% | 33,526 |
| Feb 24, 2026 | 20,285.00 | 20,465.00 | 20,080.00 | 20,330.00 | 20,330.00 | 0.72% | 15,542 |
| Feb 23, 2026 | 20,660.00 | 20,825.00 | 20,020.00 | 20,185.00 | 20,185.00 | -1.10% | 29,886 |
| Feb 20, 2026 | 20,595.00 | 20,635.00 | 20,225.00 | 20,410.00 | 20,410.00 | -0.68% | 36,213 |
| Feb 19, 2026 | 19,460.00 | 20,660.00 | 19,320.00 | 20,550.00 | 20,550.00 | 7.48% | 95,214 |
| Feb 13, 2026 | 19,270.00 | 19,385.00 | 19,050.00 | 19,120.00 | 19,120.00 | -2.02% | 18,908 |
| Feb 12, 2026 | 19,405.00 | 19,610.00 | 19,150.00 | 19,515.00 | 19,515.00 | 1.01% | 198,244 |
| Feb 11, 2026 | 19,480.00 | 19,610.00 | 19,260.00 | 19,320.00 | 19,320.00 | 0.08% | 47,107 |
| Feb 10, 2026 | 19,835.00 | 20,040.00 | 19,295.00 | 19,305.00 | 19,305.00 | -2.40% | 99,050 |
| Feb 9, 2026 | 19,310.00 | 19,850.00 | 19,210.00 | 19,780.00 | 19,780.00 | 5.83% | 280,295 |
| Feb 6, 2026 | 18,565.00 | 19,020.00 | 18,275.00 | 18,690.00 | 18,690.00 | -3.41% | 199,044 |
| Feb 5, 2026 | 19,940.00 | 20,150.00 | 19,275.00 | 19,350.00 | 19,350.00 | -4.18% | 191,232 |
| Feb 4, 2026 | 20,115.00 | 20,580.00 | 20,000.00 | 20,195.00 | 20,195.00 | -0.59% | 210,922 |
| Feb 3, 2026 | 20,340.00 | 20,340.00 | 19,835.00 | 20,315.00 | 20,315.00 | 4.45% | 46,460 |
| Feb 2, 2026 | 20,245.00 | 20,670.00 | 19,300.00 | 19,450.00 | 19,450.00 | -5.97% | 251,138 |
| Jan 30, 2026 | 21,040.00 | 21,595.00 | 20,685.00 | 20,685.00 | 20,685.00 | -2.24% | 275,065 |
| Jan 29, 2026 | 21,075.00 | 22,000.00 | 19,935.00 | 21,160.00 | 21,160.00 | 3.24% | 222,871 |
| Jan 28, 2026 | 19,280.00 | 20,540.00 | 19,280.00 | 20,495.00 | 20,495.00 | 7.39% | 269,898 |
| Jan 27, 2026 | 18,410.00 | 19,310.00 | 18,380.00 | 19,085.00 | 19,085.00 | 2.64% | 112,248 |
| Jan 26, 2026 | 17,035.00 | 18,595.00 | 17,030.00 | 18,595.00 | 18,595.00 | 11.45% | 255,278 |
| Jan 23, 2026 | 16,120.00 | 16,700.00 | 16,115.00 | 16,685.00 | 16,685.00 | 4.15% | 14,172 |
| Jan 22, 2026 | 15,775.00 | 16,040.00 | 15,655.00 | 16,020.00 | 16,020.00 | 2.86% | 3,666 |
| Jan 21, 2026 | 15,885.00 | 16,080.00 | 15,320.00 | 15,575.00 | 15,575.00 | -4.62% | 8,533 |
| Jan 20, 2026 | 16,315.00 | 16,610.00 | 16,105.00 | 16,330.00 | 16,330.00 | 0.68% | 23,158 |
| Jan 19, 2026 | 16,010.00 | 16,235.00 | 15,970.00 | 16,220.00 | 16,220.00 | 0.87% | 2,530 |