Hanwha Plus High Dividend Weekly Fixed Covered Call ETF (KRX:0018C0)
South Korea · Delayed Price · Currency is KRW 12,655
-305 (-2.35%)
Last updated: Apr 2, 2026, 1:58 PM KST
KRX:0018C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13,230.00 | 13,230.00 | 12,615.00 | 12,655.00 | - | -2.35% | 274,770 |
| Apr 1, 2026 | 12,890.00 | 13,020.00 | 12,780.00 | 12,960.00 | 12,960.00 | 3.35% | 144,236 |
| Mar 31, 2026 | 12,730.00 | 12,730.00 | 12,455.00 | 12,540.00 | 12,540.00 | -1.49% | 238,585 |
| Mar 30, 2026 | 12,885.00 | 12,905.00 | 12,520.00 | 12,730.00 | 12,730.00 | -2.86% | 199,423 |
| Mar 27, 2026 | 12,910.00 | 13,105.00 | 12,620.00 | 13,105.00 | 13,105.00 | 0.77% | 162,739 |
| Mar 26, 2026 | 13,270.00 | 13,270.00 | 12,905.00 | 13,005.00 | 13,005.00 | -0.23% | 86,974 |
| Mar 25, 2026 | 12,925.00 | 13,090.00 | 12,895.00 | 13,035.00 | 13,035.00 | 1.68% | 133,048 |
| Mar 24, 2026 | 12,865.00 | 12,930.00 | 12,575.00 | 12,820.00 | 12,820.00 | 1.54% | 153,917 |
| Mar 23, 2026 | 13,100.00 | 13,145.00 | 12,570.00 | 12,625.00 | 12,625.00 | -4.97% | 299,701 |
| Mar 20, 2026 | 13,030.00 | 13,310.00 | 13,030.00 | 13,285.00 | 13,285.00 | 1.96% | 121,682 |
| Mar 19, 2026 | 13,000.00 | 13,065.00 | 12,780.00 | 13,030.00 | 13,030.00 | -0.65% | 211,643 |
| Mar 18, 2026 | 13,010.00 | 13,220.00 | 12,995.00 | 13,115.00 | 13,115.00 | 1.47% | 140,361 |
| Mar 17, 2026 | 12,945.00 | 13,025.00 | 12,870.00 | 12,925.00 | 12,925.00 | 1.13% | 135,867 |
| Mar 16, 2026 | 12,750.00 | 12,975.00 | 12,712.00 | 12,780.00 | 12,780.00 | -0.81% | 100,640 |
| Mar 13, 2026 | 12,900.00 | 12,945.00 | 12,700.00 | 12,885.00 | 12,885.00 | -1.00% | 112,652 |
| Mar 12, 2026 | 13,000.00 | 13,032.00 | 12,900.00 | 13,015.00 | 13,015.00 | -1.40% | 125,759 |
| Mar 11, 2026 | 13,080.00 | 13,360.00 | 13,055.00 | 13,200.00 | 13,041.00 | 1.85% | 354,244 |
| Mar 10, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 12,960.00 | 12,803.89 | 2.33% | 194,384 |
| Mar 9, 2026 | 12,825.00 | 12,825.00 | 12,425.00 | 12,665.00 | 12,512.44 | -4.09% | 217,922 |
| Mar 6, 2026 | 13,145.00 | 13,205.00 | 12,810.00 | 13,205.00 | 13,045.94 | -0.11% | 182,303 |
| Mar 5, 2026 | 13,150.00 | 13,410.00 | 12,600.00 | 13,220.00 | 13,060.76 | 7.74% | 276,731 |
| Mar 4, 2026 | 13,465.00 | 13,685.00 | 12,205.00 | 12,270.00 | 12,122.20 | -11.60% | 614,766 |
| Mar 3, 2026 | 14,000.00 | 14,310.00 | 13,790.00 | 13,880.00 | 13,712.81 | -3.00% | 373,739 |
| Feb 27, 2026 | 14,455.00 | 14,595.00 | 14,200.00 | 14,310.00 | 14,137.63 | -1.99% | 313,620 |
| Feb 26, 2026 | 14,685.00 | 14,700.00 | 14,465.00 | 14,600.00 | 14,424.14 | -0.58% | 339,389 |
| Feb 25, 2026 | 14,690.00 | 14,825.00 | 14,600.00 | 14,685.00 | 14,508.11 | 0.24% | 210,922 |
| Feb 24, 2026 | 14,860.00 | 14,860.00 | 14,385.00 | 14,650.00 | 14,473.53 | -1.71% | 279,032 |
| Feb 23, 2026 | 15,445.00 | 15,445.00 | 14,865.00 | 14,905.00 | 14,725.46 | -1.75% | 473,089 |
| Feb 20, 2026 | 14,970.00 | 15,260.00 | 14,780.00 | 15,170.00 | 14,987.27 | 3.09% | 556,252 |
| Feb 19, 2026 | 14,720.00 | 14,720.00 | 14,490.00 | 14,715.00 | 14,537.75 | 2.58% | 582,946 |
| Feb 13, 2026 | 14,165.00 | 14,470.00 | 14,080.00 | 14,345.00 | 14,172.21 | 1.74% | 249,885 |
| Feb 12, 2026 | 13,970.00 | 14,130.00 | 13,970.00 | 14,100.00 | 13,930.16 | -0.28% | 340,719 |
| Feb 11, 2026 | 13,900.00 | 14,140.00 | 13,890.00 | 14,140.00 | 13,798.76 | 2.24% | 309,594 |
| Feb 10, 2026 | 13,640.00 | 13,895.00 | 13,570.00 | 13,830.00 | 13,496.24 | 2.56% | 203,668 |
| Feb 9, 2026 | 13,275.00 | 13,595.00 | 13,275.00 | 13,485.00 | 13,159.57 | 2.66% | 195,128 |
| Feb 6, 2026 | 13,035.00 | 13,135.00 | 12,645.00 | 13,135.00 | 12,818.01 | 0.27% | 230,972 |
| Feb 5, 2026 | 13,005.00 | 13,220.00 | 13,000.00 | 13,100.00 | 12,783.86 | 0.73% | 408,358 |
| Feb 4, 2026 | 12,755.00 | 13,050.00 | 12,755.00 | 13,005.00 | 12,691.15 | 2.00% | 395,479 |
| Feb 3, 2026 | 12,710.00 | 12,790.00 | 12,590.00 | 12,750.00 | 12,442.31 | 2.08% | 195,926 |
| Feb 2, 2026 | 12,750.00 | 12,875.00 | 12,345.00 | 12,490.00 | 12,188.58 | -2.42% | 290,158 |
| Jan 30, 2026 | 12,755.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,491.10 | 0.35% | 124,517 |
| Jan 29, 2026 | 12,495.00 | 12,815.00 | 12,245.00 | 12,755.00 | 12,447.19 | 2.24% | 780,567 |
| Jan 28, 2026 | 12,600.00 | 12,615.00 | 12,445.00 | 12,475.00 | 12,173.94 | -0.52% | 143,962 |
| Jan 27, 2026 | 12,390.00 | 12,595.00 | 12,305.00 | 12,540.00 | 12,237.37 | 1.21% | 97,016 |
| Jan 26, 2026 | 12,585.00 | 12,585.00 | 12,390.00 | 12,390.00 | 12,090.99 | -1.16% | 148,288 |
| Jan 23, 2026 | 12,430.00 | 12,570.00 | 12,410.00 | 12,535.00 | 12,232.49 | 1.21% | 116,670 |
| Jan 22, 2026 | 12,435.00 | 12,560.00 | 12,385.00 | 12,385.00 | 12,086.11 | -0.12% | 151,207 |
| Jan 21, 2026 | 12,175.00 | 12,435.00 | 12,130.00 | 12,400.00 | 12,100.75 | 0.81% | 168,289 |
| Jan 20, 2026 | 12,065.00 | 12,360.00 | 12,065.00 | 12,300.00 | 12,003.17 | 1.91% | 233,790 |
| Jan 19, 2026 | 11,880.00 | 12,085.00 | 11,855.00 | 12,070.00 | 11,778.72 | 1.60% | 310,969 |