Hana 1Q Xiaomi Value Chain Active ETF (KRX:0094X0)
South Korea · Delayed Price · Currency is KRW 8,160.00
-130.00 (-1.57%)
At close: Sep 23, 2026
KRX:0094X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,380.00 | 8,525.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.90% | 2,482 |
| Sep 21, 2026 | 8,275.00 | 8,440.00 | 8,275.00 | 8,365.00 | 8,365.00 | 0.72% | 1,250 |
| Sep 18, 2026 | 8,055.00 | 8,320.00 | 8,055.00 | 8,305.00 | 8,305.00 | 3.10% | 1,934 |
| Sep 17, 2026 | 8,040.00 | 8,100.00 | 8,005.00 | 8,055.00 | 8,055.00 | 0.19% | 551 |
| Sep 16, 2026 | 7,865.00 | 8,090.00 | 7,860.00 | 8,040.00 | 8,040.00 | 1.64% | 4,348 |
| Sep 15, 2026 | 7,915.00 | 8,035.00 | 7,875.00 | 7,910.00 | 7,910.00 | -0.06% | 442 |
| Sep 14, 2026 | 7,955.00 | 7,960.00 | 7,880.00 | 7,915.00 | 7,915.00 | -0.50% | 1,244 |
| Sep 11, 2026 | 7,910.00 | 7,965.00 | 7,805.00 | 7,955.00 | 7,955.00 | 0.57% | 1,739 |
| Sep 10, 2026 | 8,015.00 | 8,045.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.31% | 1,722 |
| Sep 9, 2026 | 8,075.00 | 8,140.00 | 7,965.00 | 8,015.00 | 8,015.00 | -0.74% | 1,964 |
| Sep 8, 2026 | 8,060.00 | 8,210.00 | 8,040.00 | 8,075.00 | 8,075.00 | -1.64% | 7,282 |
| Sep 7, 2026 | 8,105.00 | 8,230.00 | 8,065.00 | 8,210.00 | 8,210.00 | 1.36% | 1,094 |
| Sep 4, 2026 | 8,100.00 | 8,300.00 | 8,085.00 | 8,100.00 | 8,100.00 | - | 2,700 |
| Sep 3, 2026 | 8,230.00 | 8,310.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.58% | 1,575 |
| Sep 2, 2026 | 8,265.00 | 8,270.00 | 8,115.00 | 8,230.00 | 8,230.00 | -0.90% | 3,062 |
| Sep 1, 2026 | 8,300.00 | 8,360.00 | 8,245.00 | 8,305.00 | 8,305.00 | 0.06% | 2,293 |
| Aug 31, 2026 | 8,385.00 | 8,445.00 | 8,250.00 | 8,300.00 | 8,300.00 | -1.72% | 1,559 |
| Aug 28, 2026 | 8,415.00 | 8,580.00 | 8,235.00 | 8,445.00 | 8,445.00 | -0.30% | 4,465 |
| Aug 27, 2026 | 8,465.00 | 8,525.00 | 8,415.00 | 8,470.00 | 8,470.00 | -0.18% | 1,677 |
| Aug 26, 2026 | 8,310.00 | 8,555.00 | 8,310.00 | 8,485.00 | 8,485.00 | 1.80% | 6,815 |
| Aug 25, 2026 | 8,200.00 | 8,335.00 | 8,125.00 | 8,335.00 | 8,335.00 | 2.27% | 1,633 |
| Aug 24, 2026 | 8,550.00 | 8,595.00 | 8,120.00 | 8,150.00 | 8,150.00 | -4.73% | 6,934 |
| Aug 21, 2026 | 8,330.00 | 8,555.00 | 8,330.00 | 8,555.00 | 8,555.00 | 1.42% | 4,201 |
| Aug 20, 2026 | 8,555.00 | 8,565.00 | 8,420.00 | 8,435.00 | 8,435.00 | 0.18% | 1,213 |
| Aug 19, 2026 | 8,785.00 | 8,800.00 | 8,400.00 | 8,420.00 | 8,420.00 | -4.15% | 11,024 |
| Aug 18, 2026 | 8,705.00 | 8,940.00 | 8,635.00 | 8,785.00 | 8,785.00 | 2.03% | 4,884 |
| Aug 14, 2026 | 8,745.00 | 8,755.00 | 8,530.00 | 8,610.00 | 8,610.00 | -1.88% | 2,671 |
| Aug 13, 2026 | 8,555.00 | 8,835.00 | 8,450.00 | 8,775.00 | 8,775.00 | 1.50% | 8,886 |
| Aug 12, 2026 | 8,580.00 | 8,670.00 | 8,510.00 | 8,645.00 | 8,645.00 | 0.76% | 672 |
| Aug 11, 2026 | 8,695.00 | 8,715.00 | 8,580.00 | 8,580.00 | 8,580.00 | -1.32% | 987 |
| Aug 10, 2026 | 8,680.00 | 8,935.00 | 8,555.00 | 8,695.00 | 8,695.00 | 0.17% | 2,076 |
| Aug 7, 2026 | 8,580.00 | 8,775.00 | 8,580.00 | 8,680.00 | 8,680.00 | 1.17% | 1,483 |
| Aug 6, 2026 | 8,840.00 | 8,850.00 | 8,570.00 | 8,580.00 | 8,580.00 | -4.61% | 5,253 |
| Aug 5, 2026 | 8,700.00 | 9,035.00 | 8,700.00 | 8,995.00 | 8,995.00 | 3.39% | 7,136 |
| Aug 4, 2026 | 8,515.00 | 8,700.00 | 8,515.00 | 8,700.00 | 8,700.00 | 2.17% | 1,065 |
| Aug 3, 2026 | 8,305.00 | 8,630.00 | 8,305.00 | 8,515.00 | 8,515.00 | 0.59% | 6,165 |
| Jul 31, 2026 | 8,615.00 | 8,665.00 | 8,405.00 | 8,465.00 | 8,465.00 | -1.74% | 6,304 |
| Jul 30, 2026 | 8,775.00 | 8,925.00 | 8,545.00 | 8,615.00 | 8,615.00 | -2.26% | 9,077 |
| Jul 29, 2026 | 8,675.00 | 8,915.00 | 8,650.00 | 8,875.00 | 8,814.00 | 2.31% | 13,957 |
| Jul 28, 2026 | 8,910.00 | 8,950.00 | 8,675.00 | 8,675.00 | 8,615.37 | -2.31% | 3,764 |
| Jul 27, 2026 | 8,675.00 | 8,890.00 | 8,515.00 | 8,880.00 | 8,818.97 | 2.36% | 3,460 |
| Jul 24, 2026 | 8,815.00 | 8,815.00 | 8,595.00 | 8,675.00 | 8,615.37 | -1.59% | 4,493 |
| Jul 23, 2026 | 8,800.00 | 9,050.00 | 8,705.00 | 8,815.00 | 8,754.41 | 0.17% | 1,607 |
| Jul 22, 2026 | 9,065.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,739.52 | -2.92% | 7,313 |
| Jul 21, 2026 | 8,805.00 | 9,150.00 | 8,805.00 | 9,065.00 | 9,002.69 | 3.13% | 11,030 |
| Jul 20, 2026 | 9,145.00 | 9,215.00 | 8,755.00 | 8,790.00 | 8,729.58 | -3.88% | 31,735 |
| Jul 16, 2026 | 9,100.00 | 9,265.00 | 9,015.00 | 9,145.00 | 9,082.14 | -0.16% | 2,762 |
| Jul 15, 2026 | 9,040.00 | 9,230.00 | 9,005.00 | 9,160.00 | 9,097.04 | 1.38% | 2,990 |
| Jul 14, 2026 | 9,000.00 | 9,110.00 | 8,755.00 | 9,035.00 | 8,972.90 | 0.39% | 7,205 |
| Jul 13, 2026 | 9,200.00 | 9,270.00 | 9,000.00 | 9,000.00 | 8,938.14 | -4.15% | 5,459 |