Ubs Hana Asset Management Co Ltd - Hana 1Q U.S. Medical AI ETF (KRX:0083S0)
South Korea · Delayed Price · Currency is KRW 11,980
+130 (1.10%)
At close: Sep 23, 2026
KRX:0083S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,990.00 | 12,030.00 | 11,820.00 | 11,850.00 | 11,850.00 | -0.75% | 45,279 |
| Sep 21, 2026 | 11,945.00 | 11,990.00 | 11,915.00 | 11,940.00 | 11,940.00 | 0.42% | 60,505 |
| Sep 18, 2026 | 11,770.00 | 11,900.00 | 11,745.00 | 11,890.00 | 11,890.00 | 7.85% | 118,267 |
| Sep 17, 2026 | 11,010.00 | 11,075.00 | 10,965.00 | 11,025.00 | 11,025.00 | 1.47% | 13,726 |
| Sep 16, 2026 | 10,825.00 | 10,885.00 | 10,805.00 | 10,865.00 | 10,865.00 | 4.27% | 25,146 |
| Sep 15, 2026 | 10,360.00 | 10,430.00 | 10,335.00 | 10,420.00 | 10,420.00 | 5.57% | 18,083 |
| Sep 14, 2026 | 9,850.00 | 9,900.00 | 9,830.00 | 9,870.00 | 9,870.00 | -0.75% | 2,682 |
| Sep 11, 2026 | 9,930.00 | 9,950.00 | 9,855.00 | 9,945.00 | 9,945.00 | -0.60% | 7,906 |
| Sep 10, 2026 | 10,035.00 | 10,050.00 | 9,965.00 | 10,005.00 | 10,005.00 | -2.49% | 6,485 |
| Sep 9, 2026 | 10,275.00 | 10,310.00 | 10,230.00 | 10,260.00 | 10,260.00 | -2.05% | 21,100 |
| Sep 8, 2026 | 10,460.00 | 10,500.00 | 10,450.00 | 10,475.00 | 10,475.00 | -0.38% | 23,806 |
| Sep 7, 2026 | 10,550.00 | 10,600.00 | 10,440.00 | 10,515.00 | 10,515.00 | -0.38% | 11,590 |
| Sep 4, 2026 | 10,590.00 | 10,590.00 | 10,550.00 | 10,555.00 | 10,555.00 | 1.44% | 5,759 |
| Sep 3, 2026 | 10,395.00 | 10,460.00 | 10,375.00 | 10,405.00 | 10,405.00 | 0.24% | 3,090 |
| Sep 2, 2026 | 10,490.00 | 10,490.00 | 10,380.00 | 10,380.00 | 10,380.00 | -1.61% | 15,196 |
| Sep 1, 2026 | 10,550.00 | 10,570.00 | 10,490.00 | 10,550.00 | 10,550.00 | -0.24% | 14,985 |
| Aug 31, 2026 | 10,580.00 | 10,615.00 | 10,510.00 | 10,575.00 | 10,575.00 | -4.17% | 16,579 |
| Aug 28, 2026 | 11,070.00 | 11,095.00 | 11,035.00 | 11,035.00 | 11,035.00 | -0.14% | 26,474 |
| Aug 27, 2026 | 11,150.00 | 11,150.00 | 10,990.00 | 11,050.00 | 11,050.00 | -1.65% | 22,351 |
| Aug 26, 2026 | 11,200.00 | 11,250.00 | 11,155.00 | 11,235.00 | 11,235.00 | 3.12% | 22,835 |
| Aug 25, 2026 | 10,800.00 | 10,915.00 | 10,775.00 | 10,895.00 | 10,895.00 | -2.42% | 26,822 |
| Aug 24, 2026 | 11,345.00 | 11,350.00 | 11,120.00 | 11,165.00 | 11,165.00 | 2.34% | 85,802 |
| Aug 21, 2026 | 10,890.00 | 10,910.00 | 10,800.00 | 10,910.00 | 10,910.00 | 0.55% | 39,927 |
| Aug 20, 2026 | 10,800.00 | 10,910.00 | 10,735.00 | 10,850.00 | 10,850.00 | 10.49% | 65,227 |
| Aug 19, 2026 | 9,925.00 | 9,980.00 | 9,795.00 | 9,820.00 | 9,820.00 | -1.55% | 4,462 |
| Aug 18, 2026 | 10,110.00 | 10,110.00 | 9,955.00 | 9,975.00 | 9,975.00 | -3.58% | 20,876 |
| Aug 14, 2026 | 10,395.00 | 10,400.00 | 10,305.00 | 10,345.00 | 10,345.00 | -0.86% | 7,583 |
| Aug 13, 2026 | 10,405.00 | 10,435.00 | 10,350.00 | 10,435.00 | 10,435.00 | -0.43% | 10,622 |
| Aug 12, 2026 | 10,430.00 | 10,485.00 | 10,395.00 | 10,480.00 | 10,480.00 | 0.48% | 15,811 |
| Aug 11, 2026 | 10,440.00 | 10,475.00 | 10,410.00 | 10,430.00 | 10,430.00 | 1.81% | 37,968 |
| Aug 10, 2026 | 10,150.00 | 10,250.00 | 10,145.00 | 10,245.00 | 10,245.00 | 5.35% | 11,595 |
| Aug 7, 2026 | 9,740.00 | 9,790.00 | 9,670.00 | 9,725.00 | 9,725.00 | -0.15% | 36,353 |
| Aug 6, 2026 | 9,700.00 | 9,750.00 | 9,620.00 | 9,740.00 | 9,740.00 | -0.51% | 12,585 |
| Aug 5, 2026 | 9,725.00 | 9,790.00 | 9,680.00 | 9,790.00 | 9,790.00 | 1.29% | 7,616 |
| Aug 4, 2026 | 9,570.00 | 9,665.00 | 9,510.00 | 9,665.00 | 9,665.00 | 2.93% | 10,369 |
| Aug 3, 2026 | 9,425.00 | 9,425.00 | 9,340.00 | 9,390.00 | 9,390.00 | -0.48% | 9,941 |
| Jul 31, 2026 | 9,380.00 | 9,505.00 | 9,350.00 | 9,435.00 | 9,435.00 | 2.28% | 14,908 |
| Jul 30, 2026 | 9,285.00 | 9,325.00 | 9,200.00 | 9,225.00 | 9,225.00 | -1.14% | 34,227 |
| Jul 29, 2026 | 9,500.00 | 9,575.00 | 9,280.00 | 9,350.00 | 9,331.00 | 0.11% | 19,887 |
| Jul 28, 2026 | 9,530.00 | 9,530.00 | 9,335.00 | 9,340.00 | 9,321.02 | -2.71% | 59,473 |
| Jul 27, 2026 | 9,510.00 | 9,600.00 | 9,485.00 | 9,600.00 | 9,580.49 | -0.16% | 7,502 |
| Jul 24, 2026 | 9,730.00 | 9,730.00 | 9,580.00 | 9,615.00 | 9,595.46 | -1.08% | 31,135 |
| Jul 23, 2026 | 9,795.00 | 9,820.00 | 9,690.00 | 9,720.00 | 9,700.25 | -2.21% | 21,774 |
| Jul 22, 2026 | 9,970.00 | 10,025.00 | 9,935.00 | 9,940.00 | 9,919.80 | 1.02% | 82,615 |
| Jul 21, 2026 | 9,825.00 | 9,905.00 | 9,770.00 | 9,840.00 | 9,820.00 | -2.81% | 121,221 |
| Jul 20, 2026 | 10,215.00 | 10,245.00 | 10,105.00 | 10,125.00 | 10,104.43 | -5.64% | 14,836 |
| Jul 16, 2026 | 10,805.00 | 10,805.00 | 10,710.00 | 10,730.00 | 10,708.20 | -1.06% | 29,167 |
| Jul 15, 2026 | 10,815.00 | 10,900.00 | 10,800.00 | 10,845.00 | 10,822.96 | 0.28% | 76,534 |
| Jul 14, 2026 | 10,800.00 | 10,820.00 | 10,650.00 | 10,815.00 | 10,793.02 | -1.46% | 43,615 |
| Jul 13, 2026 | 11,045.00 | 11,090.00 | 10,970.00 | 10,975.00 | 10,952.70 | -3.60% | 26,152 |