Nh-Amundi Hanaro Europe Defense ETF (KRX:0082F0)
South Korea · Delayed Price · Currency is KRW 9,940.00
-60.00 (-0.60%)
At close: Sep 23, 2026
KRX:0082F0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,850.00 | 9,940.00 | 9,850.00 | 9,940.00 | 9,940.00 | -0.60% | 1,389 |
| Sep 22, 2026 | 10,125.00 | 10,125.00 | 9,995.00 | 10,000.00 | 10,000.00 | -1.19% | 171 |
| Sep 21, 2026 | 10,215.00 | 10,215.00 | 10,075.00 | 10,120.00 | 10,120.00 | -0.93% | 1,239 |
| Sep 18, 2026 | 10,155.00 | 10,245.00 | 10,155.00 | 10,215.00 | 10,215.00 | 0.64% | 609 |
| Sep 17, 2026 | 10,030.00 | 10,150.00 | 10,015.00 | 10,150.00 | 10,150.00 | 1.35% | 818 |
| Sep 16, 2026 | 9,925.00 | 10,015.00 | 9,905.00 | 10,015.00 | 10,015.00 | 2.61% | 1,406 |
| Sep 15, 2026 | 9,720.00 | 9,775.00 | 9,720.00 | 9,760.00 | 9,760.00 | -0.51% | 1,256 |
| Sep 14, 2026 | 9,685.00 | 9,825.00 | 9,685.00 | 9,810.00 | 9,810.00 | -0.05% | 273 |
| Sep 11, 2026 | 9,745.00 | 9,825.00 | 9,710.00 | 9,815.00 | 9,815.00 | 1.24% | 1,028 |
| Sep 10, 2026 | 9,845.00 | 9,845.00 | 9,695.00 | 9,695.00 | 9,695.00 | -3.34% | 1,950 |
| Sep 9, 2026 | 10,050.00 | 10,055.00 | 9,975.00 | 10,030.00 | 10,030.00 | 0.35% | 288 |
| Sep 8, 2026 | 10,200.00 | 10,200.00 | 9,960.00 | 9,995.00 | 9,995.00 | 0.45% | 1,843 |
| Sep 7, 2026 | 10,045.00 | 10,315.00 | 9,915.00 | 9,950.00 | 9,950.00 | -1.78% | 1,201 |
| Sep 4, 2026 | 10,170.00 | 10,190.00 | 10,085.00 | 10,130.00 | 10,130.00 | -0.83% | 596 |
| Sep 3, 2026 | 10,250.00 | 10,250.00 | 10,150.00 | 10,215.00 | 10,215.00 | -0.73% | 2,353 |
| Sep 2, 2026 | 10,460.00 | 10,460.00 | 10,255.00 | 10,290.00 | 10,290.00 | -2.65% | 202 |
| Sep 1, 2026 | 10,480.00 | 10,590.00 | 10,480.00 | 10,570.00 | 10,570.00 | -1.08% | 610 |
| Aug 31, 2026 | 10,895.00 | 10,895.00 | 10,685.00 | 10,685.00 | 10,685.00 | -1.93% | 158 |
| Aug 28, 2026 | 10,790.00 | 10,965.00 | 10,790.00 | 10,895.00 | 10,895.00 | -0.05% | 390 |
| Aug 27, 2026 | 11,210.00 | 11,210.00 | 10,890.00 | 10,900.00 | 10,900.00 | 0.14% | 8,044 |
| Aug 26, 2026 | 10,875.00 | 10,985.00 | 10,875.00 | 10,885.00 | 10,885.00 | 0.09% | 94 |
| Aug 25, 2026 | 10,800.00 | 10,890.00 | 10,775.00 | 10,875.00 | 10,875.00 | -1.54% | 11,410 |
| Aug 24, 2026 | 10,895.00 | 11,085.00 | 10,895.00 | 11,045.00 | 11,045.00 | -0.54% | 10,741 |
| Aug 21, 2026 | 11,195.00 | 11,205.00 | 11,105.00 | 11,105.00 | 11,105.00 | -2.33% | 204 |
| Aug 20, 2026 | 11,295.00 | 11,370.00 | 11,295.00 | 11,370.00 | 11,370.00 | -1.77% | 245 |
| Aug 19, 2026 | 11,785.00 | 11,785.00 | 11,545.00 | 11,575.00 | 11,575.00 | -1.32% | 990 |
| Aug 18, 2026 | 11,615.00 | 11,780.00 | 11,615.00 | 11,730.00 | 11,730.00 | 1.03% | 467 |
| Aug 14, 2026 | 11,650.00 | 11,650.00 | 11,570.00 | 11,610.00 | 11,610.00 | -0.56% | 713 |
| Aug 13, 2026 | 11,545.00 | 11,730.00 | 11,545.00 | 11,675.00 | 11,675.00 | 1.30% | 814 |
| Aug 12, 2026 | 11,540.00 | 11,540.00 | 11,515.00 | 11,525.00 | 11,525.00 | -0.13% | 1,513 |
| Aug 11, 2026 | 11,560.00 | 11,630.00 | 11,530.00 | 11,540.00 | 11,540.00 | 0.48% | 209 |
| Aug 10, 2026 | 11,010.00 | 11,760.00 | 11,010.00 | 11,485.00 | 11,485.00 | -0.13% | 577 |
| Aug 7, 2026 | 11,500.00 | 11,535.00 | 11,490.00 | 11,500.00 | 11,500.00 | - | 289 |
| Aug 6, 2026 | 11,415.00 | 11,580.00 | 11,415.00 | 11,500.00 | 11,500.00 | 0.74% | 1,779 |
| Aug 5, 2026 | 11,360.00 | 11,525.00 | 11,360.00 | 11,415.00 | 11,415.00 | 1.69% | 1,280 |
| Aug 4, 2026 | 11,570.00 | 11,570.00 | 11,085.00 | 11,225.00 | 11,225.00 | 2.37% | 3,314 |
| Aug 3, 2026 | 11,560.00 | 11,560.00 | 10,910.00 | 10,965.00 | 10,965.00 | 0.18% | 968 |
| Jul 31, 2026 | 10,870.00 | 10,950.00 | 10,865.00 | 10,945.00 | 10,945.00 | -0.05% | 1,391 |
| Jul 30, 2026 | 10,915.00 | 10,980.00 | 10,895.00 | 10,950.00 | 10,950.00 | 0.05% | 3,285 |
| Jul 29, 2026 | 11,015.00 | 11,090.00 | 10,925.00 | 10,945.00 | 10,945.00 | 0.27% | 1,370 |
| Jul 28, 2026 | 10,890.00 | 10,975.00 | 10,885.00 | 10,915.00 | 10,915.00 | 0.88% | 3,807 |
| Jul 27, 2026 | 10,710.00 | 10,840.00 | 10,710.00 | 10,820.00 | 10,820.00 | 1.93% | 365 |
| Jul 24, 2026 | 10,435.00 | 10,690.00 | 10,435.00 | 10,615.00 | 10,615.00 | -0.79% | 576 |
| Jul 23, 2026 | 10,470.00 | 10,760.00 | 10,470.00 | 10,700.00 | 10,700.00 | 1.33% | 4,096 |
| Jul 22, 2026 | 10,440.00 | 10,560.00 | 10,440.00 | 10,560.00 | 10,560.00 | 1.15% | 195 |
| Jul 21, 2026 | 10,385.00 | 10,465.00 | 10,385.00 | 10,440.00 | 10,440.00 | -1.00% | 109 |
| Jul 20, 2026 | 10,485.00 | 10,625.00 | 10,485.00 | 10,545.00 | 10,545.00 | 0.57% | 887 |
| Jul 16, 2026 | 10,540.00 | 10,560.00 | 10,430.00 | 10,485.00 | 10,485.00 | -0.62% | 916 |
| Jul 15, 2026 | 10,565.00 | 10,595.00 | 10,485.00 | 10,550.00 | 10,550.00 | -0.14% | 274 |
| Jul 14, 2026 | 10,230.00 | 10,710.00 | 10,230.00 | 10,565.00 | 10,565.00 | -1.77% | 1,924 |