Hana 1Q U.S. S&P500 ETF (KRX:0026S0)
South Korea · Delayed Price · Currency is KRW 12,780
+5 (0.04%)
At close: Sep 23, 2026
KRX:0026S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,725.00 | 12,780.00 | 12,670.00 | 12,780.00 | 12,780.00 | 0.04% | 94,147 |
| Sep 22, 2026 | 12,925.00 | 12,950.00 | 12,730.00 | 12,775.00 | 12,775.00 | -0.62% | 333,075 |
| Sep 21, 2026 | 12,865.00 | 12,905.00 | 12,855.00 | 12,855.00 | 12,855.00 | 0.23% | 78,638 |
| Sep 18, 2026 | 12,765.00 | 12,850.00 | 12,760.00 | 12,825.00 | 12,825.00 | 0.87% | 92,931 |
| Sep 17, 2026 | 12,650.00 | 12,725.00 | 12,625.00 | 12,715.00 | 12,715.00 | 0.99% | 509,161 |
| Sep 16, 2026 | 12,560.00 | 12,625.00 | 12,550.00 | 12,590.00 | 12,590.00 | 0.60% | 82,670 |
| Sep 15, 2026 | 12,435.00 | 12,520.00 | 12,420.00 | 12,515.00 | 12,515.00 | 0.68% | 202,891 |
| Sep 14, 2026 | 12,375.00 | 12,435.00 | 12,370.00 | 12,430.00 | 12,430.00 | 0.10% | 144,387 |
| Sep 11, 2026 | 12,445.00 | 12,460.00 | 12,395.00 | 12,445.00 | 12,417.00 | 0.08% | 192,922 |
| Sep 10, 2026 | 12,450.00 | 12,465.00 | 12,400.00 | 12,435.00 | 12,407.02 | -0.16% | 81,088 |
| Sep 9, 2026 | 12,460.00 | 12,510.00 | 12,440.00 | 12,455.00 | 12,426.98 | -0.76% | 423,526 |
| Sep 8, 2026 | 12,555.00 | 12,585.00 | 12,505.00 | 12,550.00 | 12,521.76 | -0.04% | 70,954 |
| Sep 7, 2026 | 12,615.00 | 12,620.00 | 12,495.00 | 12,555.00 | 12,526.75 | -1.18% | 175,691 |
| Sep 4, 2026 | 12,740.00 | 12,780.00 | 12,700.00 | 12,705.00 | 12,676.42 | 0.47% | 102,089 |
| Sep 3, 2026 | 12,660.00 | 12,685.00 | 12,610.00 | 12,645.00 | 12,616.55 | -0.04% | 94,018 |
| Sep 2, 2026 | 12,730.00 | 12,730.00 | 12,630.00 | 12,650.00 | 12,621.54 | -1.02% | 169,322 |
| Sep 1, 2026 | 12,765.00 | 12,805.00 | 12,735.00 | 12,780.00 | 12,751.25 | -0.08% | 167,930 |
| Aug 31, 2026 | 12,860.00 | 12,875.00 | 12,785.00 | 12,790.00 | 12,761.22 | -0.58% | 105,426 |
| Aug 28, 2026 | 12,925.00 | 12,940.00 | 12,855.00 | 12,865.00 | 12,836.06 | -0.23% | 98,897 |
| Aug 27, 2026 | 12,975.00 | 12,980.00 | 12,865.00 | 12,895.00 | 12,865.99 | 0.16% | 122,259 |
| Aug 26, 2026 | 12,855.00 | 12,925.00 | 12,835.00 | 12,875.00 | 12,846.03 | -0.04% | 73,196 |
| Aug 25, 2026 | 12,810.00 | 12,880.00 | 12,785.00 | 12,880.00 | 12,851.02 | 0.31% | 86,846 |
| Aug 24, 2026 | 12,895.00 | 12,910.00 | 12,815.00 | 12,840.00 | 12,811.11 | -0.23% | 103,332 |
| Aug 21, 2026 | 12,880.00 | 12,900.00 | 12,800.00 | 12,870.00 | 12,841.04 | -1.34% | 127,079 |
| Aug 20, 2026 | 13,010.00 | 13,070.00 | 12,965.00 | 13,045.00 | 13,015.65 | 0.19% | 104,143 |
| Aug 19, 2026 | 13,180.00 | 13,190.00 | 13,000.00 | 13,020.00 | 12,990.71 | -1.36% | 148,530 |
| Aug 18, 2026 | 13,290.00 | 13,295.00 | 13,180.00 | 13,200.00 | 13,170.30 | -1.46% | 243,702 |
| Aug 14, 2026 | 13,390.00 | 13,440.00 | 13,355.00 | 13,395.00 | 13,364.86 | 0.45% | 111,510 |
| Aug 13, 2026 | 13,290.00 | 13,335.00 | 13,250.00 | 13,335.00 | 13,305.00 | 0.38% | 86,218 |
| Aug 12, 2026 | 13,260.00 | 13,300.00 | 13,230.00 | 13,285.00 | 13,255.11 | -0.15% | 62,933 |
| Aug 11, 2026 | 13,320.00 | 13,335.00 | 13,270.00 | 13,305.00 | 13,275.07 | -0.22% | 84,431 |
| Aug 10, 2026 | 13,235.00 | 13,350.00 | 13,230.00 | 13,335.00 | 13,305.00 | 0.64% | 109,389 |
| Aug 7, 2026 | 13,315.00 | 13,330.00 | 13,245.00 | 13,250.00 | 13,220.19 | -0.67% | 278,851 |
| Aug 6, 2026 | 13,340.00 | 13,355.00 | 13,250.00 | 13,340.00 | 13,309.99 | -0.56% | 526,425 |
| Aug 5, 2026 | 13,445.00 | 13,445.00 | 13,370.00 | 13,415.00 | 13,384.82 | 1.40% | 1,062,438 |
| Aug 4, 2026 | 13,215.00 | 13,230.00 | 13,105.00 | 13,230.00 | 13,200.23 | 1.38% | 211,675 |
| Aug 3, 2026 | 13,085.00 | 13,095.00 | 13,025.00 | 13,050.00 | 13,020.64 | 0.73% | 199,906 |
| Jul 31, 2026 | 12,885.00 | 13,080.00 | 12,885.00 | 12,955.00 | 12,925.85 | 1.41% | 310,146 |
| Jul 30, 2026 | 12,845.00 | 12,910.00 | 12,765.00 | 12,775.00 | 12,746.26 | -1.96% | 247,755 |
| Jul 29, 2026 | 13,150.00 | 13,185.00 | 12,945.00 | 13,030.00 | 13,000.68 | -0.53% | 231,551 |
| Jul 28, 2026 | 13,185.00 | 13,225.00 | 13,085.00 | 13,100.00 | 13,070.53 | -1.54% | 143,442 |
| Jul 27, 2026 | 13,215.00 | 13,315.00 | 13,195.00 | 13,305.00 | 13,275.07 | 1.10% | 181,761 |
| Jul 24, 2026 | 13,260.00 | 13,270.00 | 13,125.00 | 13,160.00 | 13,130.39 | -1.13% | 275,339 |
| Jul 23, 2026 | 13,410.00 | 13,425.00 | 13,295.00 | 13,310.00 | 13,280.05 | -0.97% | 201,251 |
| Jul 22, 2026 | 13,460.00 | 13,495.00 | 13,430.00 | 13,440.00 | 13,409.76 | 0.71% | 166,643 |
| Jul 21, 2026 | 13,310.00 | 13,380.00 | 13,295.00 | 13,345.00 | 13,314.98 | -0.11% | 198,700 |
| Jul 20, 2026 | 13,460.00 | 13,495.00 | 13,355.00 | 13,360.00 | 13,329.94 | -1.69% | 254,025 |
| Jul 16, 2026 | 13,630.00 | 13,665.00 | 13,590.00 | 13,590.00 | 13,559.42 | -0.18% | 135,357 |
| Jul 15, 2026 | 13,630.00 | 13,690.00 | 13,610.00 | 13,615.00 | 13,584.37 | -0.04% | 326,431 |
| Jul 14, 2026 | 13,615.00 | 13,645.00 | 13,500.00 | 13,620.00 | 13,589.36 | -0.91% | 356,801 |