Hanwha PLUS Korea Defense Components Manufacturing ETF (KRX:0090B0)
South Korea · Delayed Price · Currency is KRW 6,885.00
-120.00 (-1.71%)
At close: Sep 23, 2026
KRX:0090B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,030.00 | 7,075.00 | 6,925.00 | 7,005.00 | 7,005.00 | 0.50% | 18,744 |
| Sep 21, 2026 | 7,185.00 | 7,220.00 | 6,970.00 | 6,970.00 | 6,970.00 | -2.24% | 32,918 |
| Sep 18, 2026 | 7,020.00 | 7,160.00 | 6,990.00 | 7,130.00 | 7,130.00 | 1.64% | 34,596 |
| Sep 17, 2026 | 6,750.00 | 7,085.00 | 6,750.00 | 7,015.00 | 7,015.00 | 4.62% | 114,418 |
| Sep 16, 2026 | 6,735.00 | 6,780.00 | 6,665.00 | 6,705.00 | 6,705.00 | 0.07% | 58,422 |
| Sep 15, 2026 | 6,825.00 | 6,825.00 | 6,660.00 | 6,700.00 | 6,700.00 | -1.83% | 68,622 |
| Sep 14, 2026 | 6,810.00 | 6,907.00 | 6,700.00 | 6,825.00 | 6,825.00 | -0.22% | 105,808 |
| Sep 11, 2026 | 6,810.00 | 6,920.00 | 6,720.00 | 6,840.00 | 6,840.00 | -0.65% | 70,872 |
| Sep 10, 2026 | 6,810.00 | 6,900.00 | 6,685.00 | 6,885.00 | 6,885.00 | -0.22% | 52,306 |
| Sep 9, 2026 | 6,750.00 | 6,915.00 | 6,750.00 | 6,900.00 | 6,900.00 | 3.92% | 108,165 |
| Sep 8, 2026 | 6,665.00 | 6,790.00 | 6,625.00 | 6,640.00 | 6,640.00 | -0.08% | 29,964 |
| Sep 7, 2026 | 6,580.00 | 6,740.00 | 6,580.00 | 6,645.00 | 6,645.00 | 1.68% | 32,270 |
| Sep 4, 2026 | 6,555.00 | 6,620.00 | 6,490.00 | 6,535.00 | 6,535.00 | -0.08% | 55,518 |
| Sep 3, 2026 | 6,530.00 | 6,600.00 | 6,405.00 | 6,540.00 | 6,540.00 | 0.62% | 41,747 |
| Sep 2, 2026 | 6,710.00 | 6,710.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.77% | 36,421 |
| Sep 1, 2026 | 6,850.00 | 6,850.00 | 6,605.00 | 6,755.00 | 6,755.00 | -1.39% | 22,261 |
| Aug 31, 2026 | 6,885.00 | 6,915.00 | 6,585.00 | 6,850.00 | 6,850.00 | 2.47% | 183,862 |
| Aug 28, 2026 | 6,765.00 | 6,800.00 | 6,600.00 | 6,685.00 | 6,685.00 | -1.18% | 67,988 |
| Aug 27, 2026 | 6,725.00 | 6,765.00 | 6,655.00 | 6,765.00 | 6,765.00 | 1.42% | 32,662 |
| Aug 26, 2026 | 6,650.00 | 6,670.00 | 6,505.00 | 6,670.00 | 6,670.00 | 0.30% | 13,883 |
| Aug 25, 2026 | 6,445.00 | 6,650.00 | 6,240.00 | 6,650.00 | 6,650.00 | 2.62% | 21,235 |
| Aug 24, 2026 | 6,475.00 | 6,545.00 | 6,395.00 | 6,480.00 | 6,480.00 | 0.54% | 37,980 |
| Aug 21, 2026 | 6,740.00 | 6,740.00 | 6,405.00 | 6,445.00 | 6,445.00 | -6.39% | 71,260 |
| Aug 20, 2026 | 6,970.00 | 7,060.00 | 6,830.00 | 6,885.00 | 6,885.00 | -1.22% | 70,204 |
| Aug 19, 2026 | 6,965.00 | 7,060.00 | 6,790.00 | 6,970.00 | 6,970.00 | -0.50% | 86,279 |
| Aug 18, 2026 | 7,335.00 | 7,355.00 | 6,980.00 | 7,005.00 | 7,005.00 | -5.53% | 101,946 |
| Aug 14, 2026 | 7,500.00 | 7,500.00 | 7,260.00 | 7,415.00 | 7,415.00 | -0.20% | 58,822 |
| Aug 13, 2026 | 7,445.00 | 7,535.00 | 7,315.00 | 7,430.00 | 7,430.00 | 0.75% | 83,983 |
| Aug 12, 2026 | 7,335.00 | 7,385.00 | 7,150.00 | 7,375.00 | 7,375.00 | 2.08% | 90,278 |
| Aug 11, 2026 | 7,410.00 | 7,420.00 | 7,190.00 | 7,225.00 | 7,225.00 | -3.02% | 67,772 |
| Aug 10, 2026 | 7,100.00 | 7,455.00 | 7,035.00 | 7,450.00 | 7,450.00 | 7.50% | 124,983 |
| Aug 7, 2026 | 6,975.00 | 7,035.00 | 6,720.00 | 6,930.00 | 6,930.00 | -0.72% | 23,316 |
| Aug 6, 2026 | 7,050.00 | 7,100.00 | 6,815.00 | 6,980.00 | 6,980.00 | -1.55% | 16,111 |
| Aug 5, 2026 | 6,845.00 | 7,095.00 | 6,845.00 | 7,090.00 | 7,090.00 | 6.70% | 49,937 |
| Aug 4, 2026 | 6,390.00 | 6,650.00 | 6,380.00 | 6,645.00 | 6,645.00 | 5.73% | 47,151 |
| Aug 3, 2026 | 6,160.00 | 6,400.00 | 5,985.00 | 6,285.00 | 6,285.00 | 0.80% | 27,455 |
| Jul 31, 2026 | 5,775.00 | 6,235.00 | 5,775.00 | 6,235.00 | 6,235.00 | 9.48% | 220,052 |
| Jul 30, 2026 | 5,600.00 | 5,915.00 | 5,390.00 | 5,695.00 | 5,695.00 | 1.42% | 168,529 |
| Jul 29, 2026 | 6,225.00 | 6,230.00 | 5,395.00 | 5,615.00 | 5,615.00 | -9.22% | 318,009 |
| Jul 28, 2026 | 6,620.00 | 6,620.00 | 6,110.00 | 6,185.00 | 6,185.00 | -9.24% | 46,171 |
| Jul 27, 2026 | 7,195.00 | 7,195.00 | 6,725.00 | 6,815.00 | 6,815.00 | -5.87% | 175,626 |
| Jul 24, 2026 | 7,450.00 | 7,480.00 | 7,155.00 | 7,240.00 | 7,240.00 | -0.21% | 482,784 |
| Jul 23, 2026 | 6,825.00 | 7,355.00 | 6,825.00 | 7,255.00 | 7,255.00 | 7.01% | 51,339 |
| Jul 22, 2026 | 6,850.00 | 6,970.00 | 6,765.00 | 6,780.00 | 6,780.00 | 1.27% | 57,006 |
| Jul 21, 2026 | 6,715.00 | 6,725.00 | 6,475.00 | 6,695.00 | 6,695.00 | - | 43,960 |
| Jul 20, 2026 | 7,005.00 | 7,005.00 | 6,625.00 | 6,695.00 | 6,695.00 | -5.77% | 32,037 |
| Jul 16, 2026 | 7,315.00 | 7,315.00 | 6,985.00 | 7,105.00 | 7,105.00 | -3.07% | 169,610 |
| Jul 15, 2026 | 7,050.00 | 7,345.00 | 7,050.00 | 7,330.00 | 7,330.00 | 5.54% | 98,098 |
| Jul 14, 2026 | 7,365.00 | 7,365.00 | 6,770.00 | 6,945.00 | 6,945.00 | -6.65% | 153,411 |
| Jul 13, 2026 | 7,910.00 | 8,040.00 | 7,225.00 | 7,440.00 | 7,440.00 | -4.98% | 133,923 |