Hanwha Plus S&P500 Us T-Bill 5050 Blend Active ETF (KRX:0057H0)
South Korea · Delayed Price · Currency is KRW 11,650
+110 (0.95%)
At close: Sep 23, 2026
KRX:0057H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,675.00 | 11,675.00 | 11,495.00 | 11,540.00 | 11,540.00 | -1.11% | 73,557 |
| Sep 21, 2026 | 11,710.00 | 11,720.00 | 11,670.00 | 11,670.00 | 11,670.00 | -0.09% | 46,105 |
| Sep 18, 2026 | 11,640.00 | 11,695.00 | 11,630.00 | 11,680.00 | 11,680.00 | 0.65% | 29,998 |
| Sep 17, 2026 | 11,560.00 | 11,620.00 | 11,540.00 | 11,605.00 | 11,605.00 | 0.96% | 52,015 |
| Sep 16, 2026 | 11,450.00 | 11,520.00 | 11,445.00 | 11,495.00 | 11,495.00 | 0.79% | 27,707 |
| Sep 15, 2026 | 11,320.00 | 11,410.00 | 11,300.00 | 11,405.00 | 11,405.00 | 0.71% | 48,684 |
| Sep 14, 2026 | 11,395.00 | 11,395.00 | 11,295.00 | 11,325.00 | 11,325.00 | -0.09% | 47,962 |
| Sep 11, 2026 | 11,340.00 | 11,375.00 | 11,280.00 | 11,335.00 | 11,335.00 | 0.44% | 117,726 |
| Sep 10, 2026 | 11,315.00 | 11,315.00 | 11,250.00 | 11,285.00 | 11,285.00 | 0.13% | 57,186 |
| Sep 9, 2026 | 11,295.00 | 11,320.00 | 11,270.00 | 11,270.00 | 11,270.00 | -0.66% | 30,216 |
| Sep 8, 2026 | 11,335.00 | 11,360.00 | 11,300.00 | 11,345.00 | 11,345.00 | 0.04% | 157,929 |
| Sep 7, 2026 | 11,415.00 | 11,415.00 | 11,300.00 | 11,340.00 | 11,340.00 | -1.09% | 60,438 |
| Sep 4, 2026 | 11,480.00 | 11,530.00 | 11,455.00 | 11,465.00 | 11,465.00 | 0.09% | 33,579 |
| Sep 3, 2026 | 11,450.00 | 11,495.00 | 11,430.00 | 11,455.00 | 11,455.00 | -0.43% | 107,027 |
| Sep 2, 2026 | 11,560.00 | 11,560.00 | 11,475.00 | 11,505.00 | 11,505.00 | -0.48% | 58,839 |
| Sep 1, 2026 | 11,560.00 | 11,585.00 | 11,520.00 | 11,560.00 | 11,560.00 | -0.09% | 26,707 |
| Aug 31, 2026 | 11,620.00 | 11,645.00 | 11,570.00 | 11,570.00 | 11,570.00 | -0.39% | 86,146 |
| Aug 28, 2026 | 11,685.00 | 11,690.00 | 11,610.00 | 11,615.00 | 11,615.00 | -0.37% | 13,498 |
| Aug 27, 2026 | 11,715.00 | 11,730.00 | 11,650.00 | 11,670.00 | 11,658.00 | -0.21% | 103,129 |
| Aug 26, 2026 | 11,665.00 | 11,720.00 | 11,645.00 | 11,695.00 | 11,682.97 | 0.13% | 49,095 |
| Aug 25, 2026 | 11,605.00 | 11,680.00 | 11,605.00 | 11,680.00 | 11,667.99 | 0.39% | 92,992 |
| Aug 24, 2026 | 11,685.00 | 11,690.00 | 11,615.00 | 11,635.00 | 11,623.04 | -0.43% | 32,107 |
| Aug 21, 2026 | 11,730.00 | 11,875.00 | 11,630.00 | 11,685.00 | 11,672.98 | -0.93% | 430,605 |
| Aug 20, 2026 | 11,760.00 | 11,820.00 | 11,720.00 | 11,795.00 | 11,782.87 | 0.04% | 165,217 |
| Aug 19, 2026 | 11,930.00 | 11,930.00 | 11,775.00 | 11,790.00 | 11,777.88 | -1.17% | 63,708 |
| Aug 18, 2026 | 11,995.00 | 11,995.00 | 11,915.00 | 11,930.00 | 11,917.73 | -0.95% | 122,430 |
| Aug 14, 2026 | 12,030.00 | 12,075.00 | 12,005.00 | 12,045.00 | 12,032.61 | 0.17% | 52,879 |
| Aug 13, 2026 | 11,990.00 | 12,025.00 | 11,950.00 | 12,025.00 | 12,012.63 | 0.29% | 42,439 |
| Aug 12, 2026 | 11,970.00 | 12,005.00 | 11,945.00 | 11,990.00 | 11,977.67 | -0.04% | 20,098 |
| Aug 11, 2026 | 12,025.00 | 12,025.00 | 11,970.00 | 11,995.00 | 11,982.67 | -0.21% | 51,211 |
| Aug 10, 2026 | 11,945.00 | 12,020.00 | 11,930.00 | 12,020.00 | 12,007.64 | 0.42% | 42,802 |
| Aug 7, 2026 | 12,025.00 | 12,035.00 | 11,970.00 | 11,970.00 | 11,957.69 | -0.66% | 86,181 |
| Aug 6, 2026 | 12,040.00 | 12,050.00 | 11,970.00 | 12,050.00 | 12,037.61 | -0.21% | 52,738 |
| Aug 5, 2026 | 12,110.00 | 12,110.00 | 12,030.00 | 12,075.00 | 12,062.58 | 0.33% | 54,391 |
| Aug 4, 2026 | 12,020.00 | 12,040.00 | 11,935.00 | 12,035.00 | 12,022.62 | 0.67% | 48,421 |
| Aug 3, 2026 | 11,980.00 | 11,980.00 | 11,915.00 | 11,955.00 | 11,942.71 | 0.80% | 66,478 |
| Jul 31, 2026 | 11,830.00 | 11,975.00 | 11,830.00 | 11,860.00 | 11,847.80 | 0.25% | 40,463 |
| Jul 30, 2026 | 11,875.00 | 12,005.00 | 11,830.00 | 11,830.00 | 11,817.84 | -1.19% | 45,481 |
| Jul 29, 2026 | 12,095.00 | 12,115.00 | 11,930.00 | 11,985.00 | 11,959.69 | -1.03% | 66,672 |
| Jul 28, 2026 | 12,190.00 | 12,205.00 | 12,100.00 | 12,110.00 | 12,084.43 | -0.86% | 97,245 |
| Jul 27, 2026 | 12,140.00 | 12,215.00 | 12,115.00 | 12,215.00 | 12,189.20 | 0.62% | 26,380 |
| Jul 24, 2026 | 12,210.00 | 12,210.00 | 12,100.00 | 12,140.00 | 12,114.36 | -0.57% | 83,312 |
| Jul 23, 2026 | 12,300.00 | 12,310.00 | 12,190.00 | 12,210.00 | 12,184.21 | -0.97% | 340,834 |
| Jul 22, 2026 | 12,350.00 | 12,385.00 | 12,330.00 | 12,330.00 | 12,303.96 | 0.53% | 81,423 |
| Jul 21, 2026 | 12,260.00 | 12,300.00 | 12,245.00 | 12,265.00 | 12,239.10 | -0.12% | 154,556 |
| Jul 20, 2026 | 12,390.00 | 12,410.00 | 12,270.00 | 12,280.00 | 12,254.07 | -1.09% | 46,146 |
| Jul 16, 2026 | 12,445.00 | 12,470.00 | 12,410.00 | 12,415.00 | 12,388.78 | -0.16% | 56,965 |
| Jul 15, 2026 | 12,435.00 | 12,485.00 | 12,425.00 | 12,435.00 | 12,408.74 | -0.12% | 53,308 |
| Jul 14, 2026 | 12,475.00 | 12,480.00 | 12,370.00 | 12,450.00 | 12,423.71 | -0.88% | 144,474 |
| Jul 13, 2026 | 12,520.00 | 12,595.00 | 12,515.00 | 12,560.00 | 12,533.48 | 0.28% | 90,310 |