Hana 1Q U.S. Dividend TOP30 ETF (KRX:0004G0)
South Korea · Delayed Price · Currency is KRW 8,680.00
+40.00 (0.46%)
At close: Sep 23, 2026
KRX:0004G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,635.00 | 8,680.00 | 8,615.00 | 8,680.00 | - | 0.46% | 13,337 |
| Sep 22, 2026 | 8,710.00 | 8,710.00 | 8,625.00 | 8,640.00 | 8,640.00 | -1.76% | 11,953 |
| Sep 21, 2026 | 8,810.00 | 8,825.00 | 8,785.00 | 8,795.00 | 8,795.00 | -0.17% | 9,936 |
| Sep 18, 2026 | 8,770.00 | 8,820.00 | 8,750.00 | 8,810.00 | 8,810.00 | -0.23% | 4,472 |
| Sep 17, 2026 | 8,825.00 | 8,870.00 | 8,790.00 | 8,830.00 | 8,830.00 | 0.06% | 11,644 |
| Sep 16, 2026 | 8,810.00 | 8,835.00 | 8,765.00 | 8,825.00 | 8,825.00 | 0.40% | 9,900 |
| Sep 15, 2026 | 8,790.00 | 8,805.00 | 8,725.00 | 8,790.00 | 8,790.00 | 0.51% | 11,792 |
| Sep 14, 2026 | 8,715.00 | 8,775.00 | 8,700.00 | 8,745.00 | 8,745.00 | 0.75% | 3,347 |
| Sep 11, 2026 | 8,675.00 | 8,690.00 | 8,645.00 | 8,680.00 | 8,680.00 | 0.40% | 6,479 |
| Sep 10, 2026 | 8,650.00 | 8,655.00 | 8,610.00 | 8,645.00 | 8,645.00 | -0.58% | 4,402 |
| Sep 9, 2026 | 8,740.00 | 8,740.00 | 8,690.00 | 8,695.00 | 8,695.00 | -1.19% | 10,087 |
| Sep 8, 2026 | 8,835.00 | 8,835.00 | 8,775.00 | 8,800.00 | 8,800.00 | -0.23% | 14,602 |
| Sep 7, 2026 | 8,895.00 | 8,900.00 | 8,800.00 | 8,820.00 | 8,820.00 | -1.67% | 13,432 |
| Sep 4, 2026 | 8,990.00 | 9,040.00 | 8,960.00 | 8,970.00 | 8,970.00 | -0.17% | 6,476 |
| Sep 3, 2026 | 9,000.00 | 9,035.00 | 8,960.00 | 8,985.00 | 8,985.00 | - | 8,701 |
| Sep 2, 2026 | 9,045.00 | 9,045.00 | 8,975.00 | 8,985.00 | 8,985.00 | -0.83% | 6,756 |
| Sep 1, 2026 | 9,080.00 | 9,080.00 | 9,040.00 | 9,060.00 | 9,060.00 | -0.49% | 23,555 |
| Aug 31, 2026 | 9,165.00 | 9,165.00 | 9,100.00 | 9,105.00 | 9,105.00 | -0.65% | 4,319 |
| Aug 28, 2026 | 9,225.00 | 9,225.00 | 9,165.00 | 9,165.00 | 9,165.00 | -1.71% | 8,505 |
| Aug 27, 2026 | 9,355.00 | 9,385.00 | 9,345.00 | 9,350.00 | 9,324.00 | -0.05% | 1,679 |
| Aug 26, 2026 | 9,350.00 | 9,365.00 | 9,320.00 | 9,355.00 | 9,328.99 | -0.11% | 3,379 |
| Aug 25, 2026 | 9,355.00 | 9,370.00 | 9,310.00 | 9,365.00 | 9,338.96 | 0.81% | 7,881 |
| Aug 24, 2026 | 9,295.00 | 9,325.00 | 9,270.00 | 9,290.00 | 9,264.17 | -0.05% | 7,559 |
| Aug 21, 2026 | 9,330.00 | 9,330.00 | 9,240.00 | 9,295.00 | 9,269.15 | -1.01% | 6,724 |
| Aug 20, 2026 | 9,350.00 | 9,425.00 | 9,350.00 | 9,390.00 | 9,363.89 | 0.43% | 2,703 |
| Aug 19, 2026 | 9,440.00 | 9,470.00 | 9,350.00 | 9,350.00 | 9,324.00 | -0.58% | 3,893 |
| Aug 18, 2026 | 9,435.00 | 9,435.00 | 9,380.00 | 9,405.00 | 9,378.85 | -1.72% | 9,687 |
| Aug 14, 2026 | 9,545.00 | 9,590.00 | 9,545.00 | 9,570.00 | 9,543.39 | 0.95% | 3,483 |
| Aug 13, 2026 | 9,465.00 | 9,515.00 | 9,455.00 | 9,480.00 | 9,453.64 | -0.32% | 11,529 |
| Aug 12, 2026 | 9,510.00 | 9,515.00 | 9,470.00 | 9,510.00 | 9,483.56 | -0.11% | 7,635 |
| Aug 11, 2026 | 9,570.00 | 9,570.00 | 9,510.00 | 9,520.00 | 9,493.53 | -0.52% | 4,766 |
| Aug 10, 2026 | 9,510.00 | 9,570.00 | 9,460.00 | 9,570.00 | 9,543.39 | 0.58% | 16,114 |
| Aug 7, 2026 | 9,570.00 | 9,575.00 | 9,510.00 | 9,515.00 | 9,488.54 | -1.09% | 13,537 |
| Aug 6, 2026 | 9,630.00 | 9,660.00 | 9,585.00 | 9,620.00 | 9,593.25 | -0.88% | 3,215 |
| Aug 5, 2026 | 9,710.00 | 9,750.00 | 9,680.00 | 9,705.00 | 9,678.01 | 0.52% | 7,736 |
| Aug 4, 2026 | 9,595.00 | 9,665.00 | 9,545.00 | 9,655.00 | 9,628.15 | 1.79% | 5,440 |
| Aug 3, 2026 | 9,580.00 | 9,580.00 | 9,485.00 | 9,485.00 | 9,458.62 | - | 10,417 |
| Jul 31, 2026 | 9,470.00 | 9,585.00 | 9,420.00 | 9,485.00 | 9,458.62 | -1.76% | 23,639 |
| Jul 30, 2026 | 9,770.00 | 9,770.00 | 9,655.00 | 9,655.00 | 9,628.15 | -2.02% | 14,614 |
| Jul 29, 2026 | 9,785.00 | 9,885.00 | 9,770.00 | 9,880.00 | 9,826.60 | 1.86% | 33,338 |
| Jul 28, 2026 | 9,690.00 | 9,755.00 | 9,690.00 | 9,700.00 | 9,647.57 | 0.31% | 7,475 |
| Jul 27, 2026 | 9,575.00 | 9,675.00 | 9,570.00 | 9,670.00 | 9,617.73 | 2.00% | 7,405 |
| Jul 24, 2026 | 9,555.00 | 9,555.00 | 9,450.00 | 9,480.00 | 9,428.76 | -0.21% | 2,984 |
| Jul 23, 2026 | 9,580.00 | 9,600.00 | 9,490.00 | 9,500.00 | 9,448.65 | -0.89% | 15,775 |
| Jul 22, 2026 | 9,615.00 | 9,615.00 | 9,570.00 | 9,585.00 | 9,533.19 | 0.84% | 3,506 |
| Jul 21, 2026 | 9,550.00 | 9,560.00 | 9,495.00 | 9,505.00 | 9,453.63 | -1.25% | 3,992 |
| Jul 20, 2026 | 9,635.00 | 9,705.00 | 9,595.00 | 9,625.00 | 9,572.98 | 0.94% | 9,365 |
| Jul 16, 2026 | 9,535.00 | 9,580.00 | 9,530.00 | 9,535.00 | 9,483.46 | - | 3,455 |
| Jul 15, 2026 | 9,560.00 | 9,600.00 | 9,535.00 | 9,535.00 | 9,483.46 | -0.26% | 4,588 |
| Jul 14, 2026 | 9,615.00 | 9,630.00 | 9,500.00 | 9,560.00 | 9,508.33 | -0.57% | 8,735 |