Nh-Amundi Hanaro Global Physical Ai Active ETF (KRX:0040S0)
South Korea · Delayed Price · Currency is KRW 23,800
+55 (0.23%)
At close: Sep 23, 2026
KRX:0040S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,910.00 | 24,065.00 | 23,645.00 | 23,745.00 | 23,745.00 | -0.08% | 7,671 |
| Sep 21, 2026 | 23,795.00 | 23,850.00 | 23,665.00 | 23,765.00 | 23,765.00 | -0.13% | 16,506 |
| Sep 18, 2026 | 23,470.00 | 23,795.00 | 23,470.00 | 23,795.00 | 23,795.00 | 1.38% | 8,946 |
| Sep 17, 2026 | 23,200.00 | 23,470.00 | 23,200.00 | 23,470.00 | 23,470.00 | 1.60% | 3,966 |
| Sep 16, 2026 | 23,055.00 | 23,330.00 | 22,830.00 | 23,100.00 | 23,100.00 | 0.20% | 3,359 |
| Sep 15, 2026 | 22,770.00 | 23,055.00 | 22,770.00 | 23,055.00 | 23,055.00 | 1.25% | 3,971 |
| Sep 14, 2026 | 22,640.00 | 22,770.00 | 22,510.00 | 22,770.00 | 22,770.00 | 0.57% | 6,684 |
| Sep 11, 2026 | 22,770.00 | 22,770.00 | 22,515.00 | 22,640.00 | 22,640.00 | -0.59% | 8,508 |
| Sep 10, 2026 | 22,710.00 | 22,875.00 | 22,555.00 | 22,775.00 | 22,775.00 | -0.09% | 6,714 |
| Sep 9, 2026 | 22,875.00 | 22,910.00 | 22,750.00 | 22,795.00 | 22,795.00 | -0.68% | 16,345 |
| Sep 8, 2026 | 23,160.00 | 23,280.00 | 22,915.00 | 22,950.00 | 22,950.00 | -0.91% | 7,328 |
| Sep 7, 2026 | 23,450.00 | 23,450.00 | 23,035.00 | 23,160.00 | 23,160.00 | -1.36% | 11,807 |
| Sep 4, 2026 | 23,255.00 | 23,725.00 | 23,255.00 | 23,480.00 | 23,480.00 | 1.73% | 5,617 |
| Sep 3, 2026 | 23,220.00 | 23,220.00 | 23,040.00 | 23,080.00 | 23,080.00 | -0.60% | 8,040 |
| Sep 2, 2026 | 23,180.00 | 23,505.00 | 23,180.00 | 23,220.00 | 23,220.00 | -2.40% | 11,770 |
| Sep 1, 2026 | 23,750.00 | 23,955.00 | 23,600.00 | 23,790.00 | 23,790.00 | 0.17% | 4,445 |
| Aug 31, 2026 | 23,795.00 | 23,870.00 | 23,510.00 | 23,750.00 | 23,750.00 | -0.19% | 8,341 |
| Aug 28, 2026 | 23,680.00 | 24,050.00 | 23,680.00 | 23,795.00 | 23,795.00 | 1.06% | 33,260 |
| Aug 27, 2026 | 23,565.00 | 23,810.00 | 23,505.00 | 23,545.00 | 23,545.00 | 1.16% | 8,215 |
| Aug 26, 2026 | 23,365.00 | 23,365.00 | 22,730.00 | 23,275.00 | 23,275.00 | -0.56% | 17,478 |
| Aug 25, 2026 | 23,515.00 | 23,515.00 | 22,705.00 | 23,405.00 | 23,405.00 | -0.40% | 13,739 |
| Aug 24, 2026 | 23,720.00 | 23,900.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.93% | 8,042 |
| Aug 21, 2026 | 24,080.00 | 24,080.00 | 23,460.00 | 23,720.00 | 23,720.00 | -1.39% | 25,798 |
| Aug 20, 2026 | 23,565.00 | 24,065.00 | 23,565.00 | 24,055.00 | 24,055.00 | 2.17% | 19,348 |
| Aug 19, 2026 | 24,640.00 | 24,640.00 | 23,415.00 | 23,545.00 | 23,545.00 | -4.96% | 43,156 |
| Aug 18, 2026 | 25,400.00 | 25,465.00 | 24,730.00 | 24,775.00 | 24,775.00 | -2.46% | 15,132 |
| Aug 14, 2026 | 25,200.00 | 25,560.00 | 25,070.00 | 25,400.00 | 25,400.00 | 1.32% | 11,082 |
| Aug 13, 2026 | 24,735.00 | 25,080.00 | 24,735.00 | 25,070.00 | 25,070.00 | 1.35% | 8,378 |
| Aug 12, 2026 | 24,505.00 | 24,800.00 | 24,390.00 | 24,735.00 | 24,735.00 | 0.94% | 13,538 |
| Aug 11, 2026 | 24,785.00 | 24,785.00 | 24,275.00 | 24,505.00 | 24,505.00 | -1.13% | 5,259 |
| Aug 10, 2026 | 24,230.00 | 24,805.00 | 24,230.00 | 24,785.00 | 24,785.00 | 2.38% | 11,100 |
| Aug 7, 2026 | 24,150.00 | 24,520.00 | 24,132.00 | 24,210.00 | 24,210.00 | 0.25% | 12,957 |
| Aug 6, 2026 | 25,010.00 | 25,010.00 | 23,960.00 | 24,150.00 | 24,150.00 | -3.86% | 6,362 |
| Aug 5, 2026 | 24,445.00 | 25,250.00 | 24,445.00 | 25,120.00 | 25,120.00 | 4.12% | 14,548 |
| Aug 4, 2026 | 23,645.00 | 24,145.00 | 23,320.00 | 24,125.00 | 24,125.00 | 3.25% | 8,248 |
| Aug 3, 2026 | 23,275.00 | 23,565.00 | 23,105.00 | 23,365.00 | 23,365.00 | -0.15% | 11,055 |
| Jul 31, 2026 | 22,570.00 | 23,685.00 | 22,570.00 | 23,400.00 | 23,400.00 | 11.48% | 11,279 |
| Jul 30, 2026 | 21,575.00 | 21,930.00 | 20,960.00 | 20,990.00 | 20,990.00 | -3.09% | 17,811 |
| Jul 29, 2026 | 22,200.00 | 22,765.00 | 21,125.00 | 21,660.00 | 21,660.00 | -5.29% | 41,276 |
| Jul 28, 2026 | 23,285.00 | 23,665.00 | 22,775.00 | 22,870.00 | 22,870.00 | -7.03% | 15,319 |
| Jul 27, 2026 | 24,625.00 | 24,785.00 | 24,030.00 | 24,600.00 | 24,600.00 | -0.10% | 10,676 |
| Jul 24, 2026 | 25,475.00 | 25,485.00 | 24,610.00 | 24,625.00 | 24,625.00 | -3.34% | 13,792 |
| Jul 23, 2026 | 25,125.00 | 25,990.00 | 25,125.00 | 25,475.00 | 25,475.00 | -0.25% | 18,128 |
| Jul 22, 2026 | 25,365.00 | 26,300.00 | 25,365.00 | 25,540.00 | 25,540.00 | 1.05% | 11,500 |
| Jul 21, 2026 | 24,710.00 | 25,305.00 | 24,510.00 | 25,275.00 | 25,275.00 | 2.29% | 14,625 |
| Jul 20, 2026 | 25,000.00 | 25,390.00 | 24,585.00 | 24,710.00 | 24,710.00 | -4.89% | 27,966 |
| Jul 16, 2026 | 26,130.00 | 26,130.00 | 25,670.00 | 25,980.00 | 25,980.00 | -4.06% | 17,403 |
| Jul 15, 2026 | 27,100.00 | 28,020.00 | 26,705.00 | 27,080.00 | 27,080.00 | 1.42% | 13,457 |
| Jul 14, 2026 | 24,865.00 | 26,700.00 | 24,865.00 | 26,700.00 | 26,700.00 | -0.37% | 43,915 |
| Jul 13, 2026 | 27,770.00 | 27,770.00 | 26,730.00 | 26,800.00 | 26,800.00 | -3.49% | 34,060 |