Hanwha Plus Hanwha Group ETF (KRX:0000J0)
South Korea · Delayed Price · Currency is KRW 27,505
-445 (-1.59%)
At close: Sep 23, 2026
KRX:0000J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27,965.00 | 28,220.00 | 27,400.00 | 27,415.00 | - | -1.91% | 37,442 |
| Sep 22, 2026 | 28,150.00 | 28,300.00 | 27,885.00 | 27,950.00 | 27,950.00 | -0.14% | 65,840 |
| Sep 21, 2026 | 29,125.00 | 29,125.00 | 27,910.00 | 27,990.00 | 27,990.00 | -2.73% | 44,508 |
| Sep 18, 2026 | 29,135.00 | 29,135.00 | 28,675.00 | 28,775.00 | 28,775.00 | 0.44% | 75,260 |
| Sep 17, 2026 | 27,780.00 | 29,000.00 | 27,780.00 | 28,650.00 | 28,650.00 | 4.13% | 99,152 |
| Sep 16, 2026 | 27,695.00 | 27,860.00 | 27,430.00 | 27,515.00 | 27,515.00 | -0.54% | 53,923 |
| Sep 15, 2026 | 28,575.00 | 28,575.00 | 27,660.00 | 27,665.00 | 27,665.00 | -4.36% | 84,268 |
| Sep 14, 2026 | 28,170.00 | 29,380.00 | 27,950.00 | 28,925.00 | 28,925.00 | 1.38% | 95,200 |
| Sep 11, 2026 | 27,950.00 | 28,660.00 | 27,830.00 | 28,530.00 | 28,530.00 | -0.16% | 36,765 |
| Sep 10, 2026 | 28,200.00 | 28,650.00 | 27,750.00 | 28,575.00 | 28,575.00 | 0.28% | 64,625 |
| Sep 9, 2026 | 28,240.00 | 28,750.00 | 28,060.00 | 28,495.00 | 28,495.00 | 2.41% | 79,814 |
| Sep 8, 2026 | 28,500.00 | 28,920.00 | 27,755.00 | 27,825.00 | 27,825.00 | -0.89% | 71,488 |
| Sep 7, 2026 | 28,295.00 | 28,485.00 | 27,805.00 | 28,075.00 | 28,075.00 | 0.32% | 73,913 |
| Sep 4, 2026 | 28,210.00 | 28,325.00 | 27,800.00 | 27,985.00 | 27,985.00 | 0.77% | 43,142 |
| Sep 3, 2026 | 27,595.00 | 28,440.00 | 27,000.00 | 27,770.00 | 27,770.00 | 2.00% | 101,933 |
| Sep 2, 2026 | 28,065.00 | 28,065.00 | 27,200.00 | 27,225.00 | 27,225.00 | -4.86% | 40,442 |
| Sep 1, 2026 | 29,345.00 | 29,345.00 | 28,125.00 | 28,615.00 | 28,615.00 | -2.19% | 87,264 |
| Aug 31, 2026 | 29,395.00 | 29,515.00 | 28,780.00 | 29,255.00 | 29,255.00 | -1.51% | 58,707 |
| Aug 28, 2026 | 29,530.00 | 29,750.00 | 29,200.00 | 29,705.00 | 29,705.00 | 0.58% | 36,250 |
| Aug 27, 2026 | 28,855.00 | 29,740.00 | 28,845.00 | 29,535.00 | 29,535.00 | 2.91% | 123,673 |
| Aug 26, 2026 | 28,455.00 | 28,740.00 | 28,000.00 | 28,700.00 | 28,700.00 | 0.86% | 62,162 |
| Aug 25, 2026 | 27,630.00 | 28,550.00 | 27,395.00 | 28,455.00 | 28,455.00 | 3.08% | 826,441 |
| Aug 24, 2026 | 27,775.00 | 28,075.00 | 27,440.00 | 27,605.00 | 27,605.00 | - | 96,068 |
| Aug 21, 2026 | 28,805.00 | 28,805.00 | 27,455.00 | 27,605.00 | 27,605.00 | -6.03% | 120,621 |
| Aug 20, 2026 | 29,275.00 | 29,720.00 | 29,125.00 | 29,375.00 | 29,375.00 | 1.43% | 278,256 |
| Aug 19, 2026 | 29,670.00 | 30,000.00 | 28,490.00 | 28,960.00 | 28,960.00 | -1.50% | 171,527 |
| Aug 18, 2026 | 29,870.00 | 30,300.00 | 29,030.00 | 29,400.00 | 29,400.00 | -2.16% | 154,334 |
| Aug 14, 2026 | 30,215.00 | 30,620.00 | 29,570.00 | 30,050.00 | 30,050.00 | 1.14% | 78,727 |
| Aug 13, 2026 | 29,300.00 | 30,070.00 | 29,300.00 | 29,710.00 | 29,710.00 | 2.55% | 98,675 |
| Aug 12, 2026 | 28,530.00 | 29,340.00 | 28,065.00 | 28,970.00 | 28,970.00 | 1.86% | 134,829 |
| Aug 11, 2026 | 29,135.00 | 29,155.00 | 28,245.00 | 28,440.00 | 28,440.00 | -2.80% | 103,413 |
| Aug 10, 2026 | 27,650.00 | 29,290.00 | 27,650.00 | 29,260.00 | 29,260.00 | 5.86% | 88,685 |
| Aug 7, 2026 | 27,410.00 | 28,325.00 | 26,985.00 | 27,640.00 | 27,640.00 | 2.16% | 77,147 |
| Aug 6, 2026 | 26,780.00 | 27,640.00 | 26,440.00 | 27,055.00 | 27,055.00 | -0.40% | 61,566 |
| Aug 5, 2026 | 26,190.00 | 27,215.00 | 25,900.00 | 27,165.00 | 27,165.00 | 5.58% | 101,064 |
| Aug 4, 2026 | 24,340.00 | 25,840.00 | 24,340.00 | 25,730.00 | 25,730.00 | 6.45% | 93,911 |
| Aug 3, 2026 | 24,085.00 | 24,600.00 | 23,585.00 | 24,170.00 | 24,170.00 | -1.29% | 61,842 |
| Jul 31, 2026 | 24,080.00 | 24,520.00 | 23,200.00 | 24,485.00 | 24,485.00 | 7.70% | 197,596 |
| Jul 30, 2026 | 21,485.00 | 23,900.00 | 21,485.00 | 22,735.00 | 22,735.00 | 3.43% | 177,943 |
| Jul 29, 2026 | 23,525.00 | 23,750.00 | 21,120.00 | 21,980.00 | 21,980.00 | -7.59% | 179,403 |
| Jul 28, 2026 | 24,500.00 | 24,625.00 | 23,425.00 | 23,785.00 | 23,785.00 | -6.47% | 78,041 |
| Jul 27, 2026 | 26,810.00 | 26,810.00 | 24,660.00 | 25,430.00 | 25,430.00 | -4.45% | 154,402 |
| Jul 24, 2026 | 27,220.00 | 27,780.00 | 26,390.00 | 26,615.00 | 26,615.00 | -1.00% | 190,284 |
| Jul 23, 2026 | 25,020.00 | 27,090.00 | 25,005.00 | 26,885.00 | 26,885.00 | 7.54% | 123,003 |
| Jul 22, 2026 | 24,970.00 | 25,820.00 | 24,970.00 | 25,000.00 | 25,000.00 | 2.04% | 154,231 |
| Jul 21, 2026 | 24,245.00 | 24,770.00 | 23,600.00 | 24,500.00 | 24,500.00 | 0.35% | 110,616 |
| Jul 20, 2026 | 25,710.00 | 25,840.00 | 24,275.00 | 24,415.00 | 24,415.00 | -5.24% | 248,506 |
| Jul 16, 2026 | 26,125.00 | 26,345.00 | 25,087.00 | 25,765.00 | 25,765.00 | -0.66% | 115,177 |
| Jul 15, 2026 | 25,235.00 | 26,045.00 | 25,235.00 | 25,935.00 | 25,935.00 | 6.10% | 157,950 |
| Jul 14, 2026 | 25,475.00 | 25,665.00 | 23,865.00 | 24,445.00 | 24,445.00 | -4.75% | 196,198 |