Hanwha Plus KOSDAQ 150 ETF (KOSDAQ:301400)
South Korea · Delayed Price · Currency is KRW 14,250
+215 (1.53%)
At close: Sep 23, 2026
KOSDAQ:301400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,350.00 | 14,350.00 | 14,035.00 | 14,035.00 | 14,035.00 | -0.99% | 3,688 |
| Sep 21, 2026 | 14,010.00 | 14,200.00 | 13,900.00 | 14,175.00 | 14,175.00 | 1.87% | 4,046 |
| Sep 18, 2026 | 14,095.00 | 14,095.00 | 13,915.00 | 13,915.00 | 13,915.00 | -0.07% | 940 |
| Sep 17, 2026 | 13,940.00 | 13,990.00 | 13,820.00 | 13,925.00 | 13,925.00 | 0.51% | 3,374 |
| Sep 16, 2026 | 13,660.00 | 13,855.00 | 13,500.00 | 13,855.00 | 13,855.00 | 0.29% | 13,325 |
| Sep 15, 2026 | 13,565.00 | 14,035.00 | 13,565.00 | 13,815.00 | 13,815.00 | 1.32% | 18,025 |
| Sep 14, 2026 | 13,585.00 | 13,765.00 | 13,495.00 | 13,635.00 | 13,635.00 | -2.40% | 14,610 |
| Sep 11, 2026 | 13,900.00 | 14,100.00 | 13,845.00 | 13,970.00 | 13,970.00 | -3.36% | 30,882 |
| Sep 10, 2026 | 14,015.00 | 14,475.00 | 13,930.00 | 14,455.00 | 14,455.00 | 1.23% | 50,514 |
| Sep 9, 2026 | 13,845.00 | 14,285.00 | 13,840.00 | 14,280.00 | 14,280.00 | 3.48% | 9,089 |
| Sep 8, 2026 | 14,095.00 | 14,255.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.02% | 1,730 |
| Sep 7, 2026 | 14,170.00 | 14,250.00 | 14,075.00 | 14,085.00 | 14,085.00 | 1.11% | 1,436 |
| Sep 4, 2026 | 13,610.00 | 13,970.00 | 13,610.00 | 13,930.00 | 13,930.00 | 3.84% | 1,571 |
| Sep 3, 2026 | 13,920.00 | 13,920.00 | 13,375.00 | 13,415.00 | 13,415.00 | -2.61% | 717 |
| Sep 2, 2026 | 13,680.00 | 14,115.00 | 13,610.00 | 13,775.00 | 13,775.00 | -2.20% | 11,792 |
| Sep 1, 2026 | 14,285.00 | 14,337.00 | 14,000.00 | 14,085.00 | 14,085.00 | -2.42% | 6,441 |
| Aug 31, 2026 | 14,120.00 | 14,435.00 | 13,885.00 | 14,435.00 | 14,435.00 | -1.27% | 2,469 |
| Aug 28, 2026 | 14,560.00 | 14,660.00 | 14,430.00 | 14,620.00 | 14,620.00 | 1.14% | 2,912 |
| Aug 27, 2026 | 14,295.00 | 14,610.00 | 14,295.00 | 14,455.00 | 14,455.00 | 0.80% | 6,531 |
| Aug 26, 2026 | 14,265.00 | 14,440.00 | 14,145.00 | 14,340.00 | 14,340.00 | -0.17% | 1,654 |
| Aug 25, 2026 | 13,800.00 | 14,365.00 | 13,485.00 | 14,365.00 | 14,365.00 | 1.59% | 1,622 |
| Aug 24, 2026 | 14,080.00 | 14,410.00 | 14,075.00 | 14,140.00 | 14,140.00 | 1.43% | 5,364 |
| Aug 21, 2026 | 14,280.00 | 14,280.00 | 13,775.00 | 13,940.00 | 13,940.00 | -5.04% | 6,192 |
| Aug 20, 2026 | 14,785.00 | 14,910.00 | 14,520.00 | 14,680.00 | 14,680.00 | 2.48% | 3,233 |
| Aug 19, 2026 | 13,890.00 | 14,610.00 | 13,760.00 | 14,325.00 | 14,325.00 | -0.38% | 4,247 |
| Aug 18, 2026 | 14,970.00 | 15,165.00 | 14,245.00 | 14,380.00 | 14,380.00 | -3.81% | 8,922 |
| Aug 14, 2026 | 15,015.00 | 15,295.00 | 14,575.00 | 14,950.00 | 14,950.00 | 0.23% | 7,831 |
| Aug 13, 2026 | 14,920.00 | 15,090.00 | 14,650.00 | 14,915.00 | 14,915.00 | 0.98% | 22,576 |
| Aug 12, 2026 | 14,795.00 | 14,895.00 | 14,430.00 | 14,770.00 | 14,770.00 | -0.77% | 10,171 |
| Aug 11, 2026 | 14,740.00 | 15,265.00 | 14,555.00 | 14,885.00 | 14,885.00 | -0.10% | 9,700 |
| Aug 10, 2026 | 13,875.00 | 14,900.00 | 13,865.00 | 14,900.00 | 14,900.00 | 8.76% | 21,359 |
| Aug 7, 2026 | 13,800.00 | 13,990.00 | 13,190.00 | 13,700.00 | 13,700.00 | -0.22% | 28,782 |
| Aug 6, 2026 | 13,640.00 | 14,000.00 | 13,300.00 | 13,730.00 | 13,730.00 | 0.88% | 25,542 |
| Aug 5, 2026 | 13,715.00 | 13,765.00 | 13,400.00 | 13,610.00 | 13,610.00 | 1.45% | 34,999 |
| Aug 4, 2026 | 12,760.00 | 13,430.00 | 12,760.00 | 13,415.00 | 13,415.00 | 7.88% | 25,260 |
| Aug 3, 2026 | 11,885.00 | 12,920.00 | 11,780.00 | 12,435.00 | 12,435.00 | 0.93% | 21,340 |
| Jul 31, 2026 | 11,280.00 | 12,380.00 | 11,280.00 | 12,320.00 | 12,320.00 | 15.90% | 31,422 |
| Jul 30, 2026 | 11,055.00 | 11,405.00 | 10,630.00 | 10,630.00 | 10,630.00 | -5.13% | 15,384 |
| Jul 29, 2026 | 11,970.00 | 12,150.00 | 10,500.00 | 11,205.00 | 11,205.00 | -6.20% | 20,235 |
| Jul 28, 2026 | 12,435.00 | 12,500.00 | 11,690.00 | 11,945.00 | 11,945.00 | -8.26% | 11,553 |
| Jul 27, 2026 | 12,865.00 | 13,310.00 | 12,780.00 | 13,020.00 | 13,020.00 | 3.33% | 14,026 |
| Jul 24, 2026 | 13,205.00 | 13,215.00 | 12,595.00 | 12,600.00 | 12,600.00 | -6.49% | 14,545 |
| Jul 23, 2026 | 12,860.00 | 13,475.00 | 12,820.00 | 13,475.00 | 13,475.00 | 6.94% | 11,731 |
| Jul 22, 2026 | 13,185.00 | 13,450.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.25% | 16,096 |
| Jul 21, 2026 | 12,700.00 | 12,890.00 | 12,035.00 | 12,760.00 | 12,760.00 | 0.47% | 7,840 |
| Jul 20, 2026 | 13,345.00 | 13,510.00 | 12,700.00 | 12,700.00 | 12,700.00 | -7.06% | 14,890 |
| Jul 16, 2026 | 14,225.00 | 14,225.00 | 13,585.00 | 13,665.00 | 13,665.00 | -5.20% | 13,857 |
| Jul 15, 2026 | 14,200.00 | 14,500.00 | 14,145.00 | 14,415.00 | 14,415.00 | 6.31% | 6,388 |
| Jul 14, 2026 | 13,805.00 | 13,805.00 | 12,850.00 | 13,560.00 | 13,560.00 | -2.73% | 6,682 |
| Jul 13, 2026 | 14,605.00 | 15,195.00 | 13,820.00 | 13,940.00 | 13,940.00 | -4.16% | 3,525 |