Hanwha Plus China AI Tech Top 10 ETF (KRX:0047N0)
South Korea · Delayed Price · Currency is KRW 9,305.00
-145.00 (-1.53%)
At close: Sep 23, 2026
KRX:0047N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,545.00 | 9,545.00 | 9,300.00 | 9,350.00 | - | -1.06% | 682 |
| Sep 22, 2026 | 9,620.00 | 9,680.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.89% | 1,206 |
| Sep 21, 2026 | 9,395.00 | 9,545.00 | 9,395.00 | 9,535.00 | 9,535.00 | 2.53% | 329 |
| Sep 18, 2026 | 9,215.00 | 9,490.00 | 9,115.00 | 9,300.00 | 9,300.00 | 1.97% | 5,684 |
| Sep 17, 2026 | 9,190.00 | 9,190.00 | 8,975.00 | 9,120.00 | 9,120.00 | 0.27% | 8,264 |
| Sep 16, 2026 | 9,155.00 | 9,155.00 | 9,020.00 | 9,095.00 | 9,095.00 | 0.39% | 10,287 |
| Sep 15, 2026 | 9,000.00 | 9,225.00 | 8,995.00 | 9,060.00 | 9,060.00 | 1.63% | 967 |
| Sep 14, 2026 | 8,765.00 | 9,020.00 | 8,765.00 | 8,915.00 | 8,915.00 | -1.27% | 2,848 |
| Sep 11, 2026 | 9,170.00 | 9,170.00 | 8,925.00 | 9,030.00 | 9,030.00 | -0.55% | 2,370 |
| Sep 10, 2026 | 9,310.00 | 9,310.00 | 9,025.00 | 9,080.00 | 9,080.00 | -1.47% | 2,186 |
| Sep 9, 2026 | 9,475.00 | 9,475.00 | 9,210.00 | 9,215.00 | 9,215.00 | -1.81% | 647 |
| Sep 8, 2026 | 9,565.00 | 9,565.00 | 9,345.00 | 9,385.00 | 9,385.00 | -0.90% | 565 |
| Sep 7, 2026 | 9,545.00 | 9,660.00 | 9,395.00 | 9,470.00 | 9,470.00 | 0.21% | 1,043 |
| Sep 4, 2026 | 9,520.00 | 9,675.00 | 9,445.00 | 9,450.00 | 9,450.00 | 0.27% | 524 |
| Sep 3, 2026 | 9,535.00 | 9,535.00 | 9,345.00 | 9,425.00 | 9,425.00 | -1.15% | 680 |
| Sep 2, 2026 | 9,865.00 | 9,865.00 | 9,470.00 | 9,535.00 | 9,535.00 | -2.36% | 2,181 |
| Sep 1, 2026 | 9,965.00 | 9,965.00 | 9,715.00 | 9,765.00 | 9,765.00 | -1.01% | 2,001 |
| Aug 31, 2026 | 10,060.00 | 10,060.00 | 9,825.00 | 9,865.00 | 9,865.00 | -1.94% | 1,018 |
| Aug 28, 2026 | 10,405.00 | 10,405.00 | 10,060.00 | 10,060.00 | 10,060.00 | -2.33% | 737 |
| Aug 27, 2026 | 10,240.00 | 10,315.00 | 10,095.00 | 10,300.00 | 10,300.00 | 1.63% | 4,440 |
| Aug 26, 2026 | 10,080.00 | 10,300.00 | 10,050.00 | 10,135.00 | 10,135.00 | -0.05% | 863 |
| Aug 25, 2026 | 10,050.00 | 10,140.00 | 9,935.00 | 10,140.00 | 10,140.00 | 1.91% | 2,492 |
| Aug 24, 2026 | 10,515.00 | 10,520.00 | 9,895.00 | 9,950.00 | 9,950.00 | -4.42% | 1,742 |
| Aug 21, 2026 | 10,485.00 | 10,485.00 | 10,200.00 | 10,410.00 | 10,410.00 | 0.29% | 426 |
| Aug 20, 2026 | 10,295.00 | 10,455.00 | 10,135.00 | 10,380.00 | 10,380.00 | 1.86% | 949 |
| Aug 19, 2026 | 10,715.00 | 10,715.00 | 10,145.00 | 10,190.00 | 10,190.00 | -4.90% | 2,748 |
| Aug 18, 2026 | 10,505.00 | 10,825.00 | 10,505.00 | 10,715.00 | 10,715.00 | 2.00% | 1,336 |
| Aug 14, 2026 | 10,675.00 | 10,675.00 | 10,425.00 | 10,505.00 | 10,505.00 | -0.80% | 1,268 |
| Aug 13, 2026 | 10,550.00 | 10,710.00 | 10,550.00 | 10,590.00 | 10,590.00 | 0.38% | 1,531 |
| Aug 12, 2026 | 10,825.00 | 10,825.00 | 10,530.00 | 10,550.00 | 10,550.00 | -1.63% | 2,197 |
| Aug 11, 2026 | 10,875.00 | 10,875.00 | 10,725.00 | 10,725.00 | 10,725.00 | -0.37% | 466 |
| Aug 10, 2026 | 10,895.00 | 10,895.00 | 10,720.00 | 10,765.00 | 10,765.00 | -0.19% | 2,263 |
| Aug 7, 2026 | 10,875.00 | 10,875.00 | 10,675.00 | 10,785.00 | 10,785.00 | 1.70% | 1,378 |
| Aug 6, 2026 | 10,895.00 | 10,895.00 | 10,605.00 | 10,605.00 | 10,605.00 | -2.66% | 464 |
| Aug 5, 2026 | 10,885.00 | 10,905.00 | 10,690.00 | 10,895.00 | 10,895.00 | 0.32% | 1,351 |
| Aug 4, 2026 | 10,760.00 | 10,870.00 | 10,675.00 | 10,860.00 | 10,860.00 | 0.93% | 3,585 |
| Aug 3, 2026 | 10,745.00 | 10,835.00 | 10,640.00 | 10,760.00 | 10,760.00 | 1.18% | 8,715 |
| Jul 31, 2026 | 10,885.00 | 11,085.00 | 10,590.00 | 10,635.00 | 10,635.00 | -1.30% | 8,082 |
| Jul 30, 2026 | 10,865.00 | 10,885.00 | 10,440.00 | 10,775.00 | 10,775.00 | 0.19% | 3,055 |
| Jul 29, 2026 | 10,595.00 | 10,875.00 | 10,535.00 | 10,755.00 | 10,755.00 | 1.51% | 8,059 |
| Jul 28, 2026 | 10,625.00 | 10,805.00 | 10,575.00 | 10,595.00 | 10,595.00 | -0.28% | 2,992 |
| Jul 27, 2026 | 10,405.00 | 10,650.00 | 10,405.00 | 10,625.00 | 10,625.00 | 2.11% | 2,998 |
| Jul 24, 2026 | 10,625.00 | 10,625.00 | 10,405.00 | 10,405.00 | 10,405.00 | -2.12% | 6,348 |
| Jul 23, 2026 | 10,390.00 | 10,630.00 | 10,390.00 | 10,630.00 | 10,630.00 | 1.29% | 2,937 |
| Jul 22, 2026 | 11,060.00 | 11,215.00 | 10,495.00 | 10,495.00 | 10,495.00 | -4.42% | 3,577 |
| Jul 21, 2026 | 10,700.00 | 11,045.00 | 10,700.00 | 10,980.00 | 10,980.00 | 2.04% | 5,953 |
| Jul 20, 2026 | 11,180.00 | 11,180.00 | 10,660.00 | 10,760.00 | 10,760.00 | -2.76% | 1,281 |
| Jul 16, 2026 | 10,925.00 | 11,145.00 | 10,790.00 | 11,065.00 | 11,065.00 | 1.28% | 5,470 |
| Jul 15, 2026 | 10,830.00 | 10,955.00 | 10,720.00 | 10,925.00 | 10,925.00 | 1.91% | 4,711 |
| Jul 14, 2026 | 10,640.00 | 10,800.00 | 10,500.00 | 10,720.00 | 10,720.00 | -0.28% | 4,084 |