Hanwha Plus High Dividend Weekly Fixed Covered Call ETF (KRX:0018C0)
South Korea · Delayed Price · Currency is KRW 10,435
-40 (-0.38%)
At close: Sep 23, 2026
KRX:0018C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,465.00 | 10,515.00 | 10,365.00 | 10,435.00 | 10,435.00 | -0.38% | 79,141 |
| Sep 22, 2026 | 10,455.00 | 10,505.00 | 10,375.00 | 10,475.00 | 10,475.00 | 0.19% | 98,899 |
| Sep 21, 2026 | 10,520.00 | 10,520.00 | 10,445.00 | 10,455.00 | 10,455.00 | -0.62% | 103,509 |
| Sep 18, 2026 | 10,615.00 | 10,675.00 | 10,505.00 | 10,520.00 | 10,520.00 | -0.89% | 109,651 |
| Sep 17, 2026 | 10,545.00 | 10,680.00 | 10,545.00 | 10,615.00 | 10,615.00 | 0.47% | 53,303 |
| Sep 16, 2026 | 10,650.00 | 10,650.00 | 10,520.00 | 10,565.00 | 10,565.00 | -0.94% | 73,486 |
| Sep 15, 2026 | 10,745.00 | 10,745.00 | 10,640.00 | 10,665.00 | 10,665.00 | -1.07% | 39,917 |
| Sep 14, 2026 | 10,690.00 | 10,820.00 | 10,605.00 | 10,780.00 | 10,780.00 | 0.23% | 82,223 |
| Sep 11, 2026 | 10,650.00 | 10,890.00 | 10,620.00 | 10,890.00 | 10,755.00 | 1.11% | 93,396 |
| Sep 10, 2026 | 10,650.00 | 10,785.00 | 10,640.00 | 10,770.00 | 10,636.49 | 0.42% | 68,659 |
| Sep 9, 2026 | 10,820.00 | 10,820.00 | 10,675.00 | 10,725.00 | 10,592.05 | -0.60% | 84,357 |
| Sep 8, 2026 | 10,855.00 | 10,980.00 | 10,745.00 | 10,790.00 | 10,656.24 | -0.55% | 110,493 |
| Sep 7, 2026 | 10,890.00 | 10,890.00 | 10,790.00 | 10,850.00 | 10,715.50 | -0.37% | 105,111 |
| Sep 4, 2026 | 11,050.00 | 11,050.00 | 10,815.00 | 10,890.00 | 10,755.00 | -0.77% | 100,058 |
| Sep 3, 2026 | 10,850.00 | 11,020.00 | 10,785.00 | 10,975.00 | 10,838.95 | 1.29% | 86,275 |
| Sep 2, 2026 | 10,845.00 | 10,915.00 | 10,760.00 | 10,835.00 | 10,700.68 | -0.91% | 57,962 |
| Sep 1, 2026 | 10,820.00 | 10,965.00 | 10,815.00 | 10,935.00 | 10,799.44 | 1.06% | 56,419 |
| Aug 31, 2026 | 10,920.00 | 10,920.00 | 10,695.00 | 10,820.00 | 10,685.87 | -1.23% | 125,067 |
| Aug 28, 2026 | 10,770.00 | 10,955.00 | 10,690.00 | 10,955.00 | 10,819.19 | 2.48% | 70,401 |
| Aug 27, 2026 | 10,855.00 | 10,925.00 | 10,665.00 | 10,690.00 | 10,557.48 | -0.93% | 51,143 |
| Aug 26, 2026 | 10,670.00 | 10,790.00 | 10,670.00 | 10,790.00 | 10,656.24 | 1.17% | 41,829 |
| Aug 25, 2026 | 10,465.00 | 10,720.00 | 10,445.00 | 10,665.00 | 10,532.79 | 1.33% | 60,752 |
| Aug 24, 2026 | 10,460.00 | 10,530.00 | 10,410.00 | 10,525.00 | 10,394.52 | 0.62% | 60,643 |
| Aug 21, 2026 | 10,450.00 | 10,500.00 | 10,340.00 | 10,460.00 | 10,330.33 | -0.43% | 70,969 |
| Aug 20, 2026 | 10,590.00 | 10,590.00 | 10,450.00 | 10,505.00 | 10,374.77 | -0.38% | 78,064 |
| Aug 19, 2026 | 10,600.00 | 10,630.00 | 10,380.00 | 10,545.00 | 10,414.28 | -1.31% | 100,161 |
| Aug 18, 2026 | 10,780.00 | 10,780.00 | 10,630.00 | 10,685.00 | 10,552.54 | -0.88% | 76,385 |
| Aug 14, 2026 | 10,590.00 | 10,780.00 | 10,565.00 | 10,780.00 | 10,646.36 | 1.79% | 66,708 |
| Aug 13, 2026 | 10,680.00 | 10,685.00 | 10,492.00 | 10,590.00 | 10,458.72 | -0.27% | 125,947 |
| Aug 12, 2026 | 10,900.00 | 10,930.00 | 10,705.00 | 10,755.00 | 10,487.36 | -1.06% | 180,862 |
| Aug 11, 2026 | 10,845.00 | 10,980.00 | 10,760.00 | 10,870.00 | 10,599.50 | 0.23% | 110,308 |
| Aug 10, 2026 | 10,850.00 | 10,855.00 | 10,675.00 | 10,845.00 | 10,575.12 | -0.05% | 104,533 |
| Aug 7, 2026 | 10,825.00 | 10,850.00 | 10,690.00 | 10,850.00 | 10,580.00 | 0.93% | 74,835 |
| Aug 6, 2026 | 10,670.00 | 10,790.00 | 10,630.00 | 10,750.00 | 10,482.48 | 1.27% | 81,951 |
| Aug 5, 2026 | 10,440.00 | 10,655.00 | 10,440.00 | 10,615.00 | 10,350.84 | 1.77% | 58,123 |
| Aug 4, 2026 | 10,355.00 | 10,535.00 | 10,350.00 | 10,430.00 | 10,170.45 | 0.72% | 43,755 |
| Aug 3, 2026 | 10,300.00 | 10,550.00 | 10,255.00 | 10,355.00 | 10,097.31 | -1.52% | 91,045 |
| Jul 31, 2026 | 10,610.00 | 10,680.00 | 10,185.00 | 10,515.00 | 10,253.33 | 0.10% | 152,254 |
| Jul 30, 2026 | 10,320.00 | 10,870.00 | 10,320.00 | 10,505.00 | 10,243.58 | 1.79% | 119,268 |
| Jul 29, 2026 | 10,700.00 | 10,805.00 | 10,100.00 | 10,320.00 | 10,063.18 | -2.96% | 150,071 |
| Jul 28, 2026 | 10,960.00 | 10,960.00 | 10,565.00 | 10,635.00 | 10,370.35 | -3.62% | 120,399 |
| Jul 27, 2026 | 11,030.00 | 11,140.00 | 10,965.00 | 11,035.00 | 10,760.39 | 0.14% | 78,652 |
| Jul 24, 2026 | 10,915.00 | 11,060.00 | 10,845.00 | 11,020.00 | 10,745.76 | 0.64% | 59,539 |
| Jul 23, 2026 | 10,825.00 | 10,965.00 | 10,790.00 | 10,950.00 | 10,677.51 | 0.46% | 43,944 |
| Jul 22, 2026 | 10,830.00 | 10,900.00 | 10,710.00 | 10,900.00 | 10,628.75 | 0.65% | 208,384 |
| Jul 21, 2026 | 10,820.00 | 10,850.00 | 10,650.00 | 10,830.00 | 10,560.49 | -0.32% | 74,862 |
| Jul 20, 2026 | 10,965.00 | 10,970.00 | 10,710.00 | 10,865.00 | 10,594.62 | -0.91% | 103,044 |
| Jul 16, 2026 | 10,830.00 | 11,095.00 | 10,755.00 | 10,965.00 | 10,692.13 | -0.14% | 128,933 |
| Jul 15, 2026 | 10,850.00 | 11,030.00 | 10,700.00 | 10,980.00 | 10,706.76 | 2.62% | 86,544 |
| Jul 14, 2026 | 10,880.00 | 10,945.00 | 10,600.00 | 10,700.00 | 10,433.73 | -1.31% | 134,262 |