Hanwha Investment Trust Management - Hanwha PLUS High Dividend+Buyback ETF (KRX:0098N0)
South Korea · Delayed Price · Currency is KRW 12,855
-105 (-0.81%)
At close: Sep 23, 2026
KRX:0098N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,010.00 | 13,010.00 | 12,870.00 | 12,960.00 | 12,960.00 | 0.04% | 46,527 |
| Sep 21, 2026 | 12,920.00 | 13,020.00 | 12,880.00 | 12,955.00 | 12,955.00 | 0.27% | 29,022 |
| Sep 18, 2026 | 13,095.00 | 13,125.00 | 12,900.00 | 12,920.00 | 12,920.00 | -1.00% | 46,228 |
| Sep 17, 2026 | 13,010.00 | 13,155.00 | 12,965.00 | 13,050.00 | 13,050.00 | 0.42% | 19,614 |
| Sep 16, 2026 | 13,010.00 | 13,085.00 | 12,950.00 | 12,995.00 | 12,995.00 | -0.69% | 25,901 |
| Sep 15, 2026 | 13,100.00 | 13,210.00 | 13,055.00 | 13,085.00 | 13,085.00 | -1.32% | 48,363 |
| Sep 14, 2026 | 13,050.00 | 13,305.00 | 13,020.00 | 13,260.00 | 13,260.00 | 0.76% | 36,816 |
| Sep 11, 2026 | 12,925.00 | 13,240.00 | 12,925.00 | 13,230.00 | 13,160.00 | 1.22% | 22,607 |
| Sep 10, 2026 | 13,070.00 | 13,150.00 | 12,955.00 | 13,070.00 | 13,000.85 | -0.31% | 24,647 |
| Sep 9, 2026 | 13,200.00 | 13,240.00 | 13,030.00 | 13,110.00 | 13,040.63 | -0.98% | 27,260 |
| Sep 8, 2026 | 13,400.00 | 13,495.00 | 13,230.00 | 13,240.00 | 13,169.95 | -0.34% | 40,565 |
| Sep 7, 2026 | 13,240.00 | 13,325.00 | 13,195.00 | 13,285.00 | 13,214.71 | 0.30% | 66,622 |
| Sep 4, 2026 | 13,375.00 | 13,440.00 | 13,155.00 | 13,245.00 | 13,174.92 | -0.97% | 55,274 |
| Sep 3, 2026 | 13,160.00 | 13,475.00 | 13,095.00 | 13,375.00 | 13,304.23 | 2.37% | 67,752 |
| Sep 2, 2026 | 13,080.00 | 13,255.00 | 13,065.00 | 13,065.00 | 12,995.87 | -1.10% | 67,164 |
| Sep 1, 2026 | 13,030.00 | 13,235.00 | 13,030.00 | 13,210.00 | 13,140.11 | 1.26% | 36,459 |
| Aug 31, 2026 | 13,030.00 | 13,125.00 | 12,885.00 | 13,045.00 | 12,975.98 | -0.19% | 40,562 |
| Aug 28, 2026 | 12,885.00 | 13,100.00 | 12,800.00 | 13,070.00 | 13,000.85 | 1.32% | 34,677 |
| Aug 27, 2026 | 13,040.00 | 13,120.00 | 12,820.00 | 12,900.00 | 12,831.75 | -0.15% | 30,678 |
| Aug 26, 2026 | 12,900.00 | 12,960.00 | 12,850.00 | 12,920.00 | 12,851.64 | 0.08% | 28,023 |
| Aug 25, 2026 | 12,645.00 | 12,940.00 | 12,620.00 | 12,910.00 | 12,841.69 | 1.73% | 41,631 |
| Aug 24, 2026 | 12,560.00 | 12,720.00 | 12,550.00 | 12,690.00 | 12,622.86 | 0.75% | 20,553 |
| Aug 21, 2026 | 12,550.00 | 12,650.00 | 12,430.00 | 12,595.00 | 12,528.36 | 0.32% | 32,126 |
| Aug 20, 2026 | 12,740.00 | 12,770.00 | 12,530.00 | 12,555.00 | 12,488.57 | -1.91% | 81,175 |
| Aug 19, 2026 | 12,835.00 | 12,835.00 | 12,525.00 | 12,800.00 | 12,732.28 | -1.16% | 49,150 |
| Aug 18, 2026 | 12,970.00 | 13,025.00 | 12,845.00 | 12,950.00 | 12,881.48 | -0.15% | 53,697 |
| Aug 14, 2026 | 12,695.00 | 12,970.00 | 12,695.00 | 12,970.00 | 12,901.38 | 1.73% | 78,931 |
| Aug 13, 2026 | 12,745.00 | 12,950.00 | 12,665.00 | 12,750.00 | 12,682.54 | 0.04% | 56,936 |
| Aug 12, 2026 | 12,950.00 | 13,100.00 | 12,775.00 | 12,815.00 | 12,677.57 | -1.04% | 43,945 |
| Aug 11, 2026 | 12,940.00 | 13,100.00 | 12,870.00 | 12,950.00 | 12,811.12 | 0.08% | 29,538 |
| Aug 10, 2026 | 12,985.00 | 13,105.00 | 12,760.00 | 12,940.00 | 12,801.23 | -1.33% | 83,432 |
| Aug 7, 2026 | 12,925.00 | 13,115.00 | 12,880.00 | 13,115.00 | 12,974.35 | 1.47% | 52,820 |
| Aug 6, 2026 | 12,675.00 | 12,940.00 | 12,675.00 | 12,925.00 | 12,786.39 | 1.69% | 33,872 |
| Aug 5, 2026 | 12,700.00 | 12,900.00 | 12,675.00 | 12,710.00 | 12,573.69 | 0.63% | 25,076 |
| Aug 4, 2026 | 12,425.00 | 12,640.00 | 12,425.00 | 12,630.00 | 12,494.55 | 1.32% | 44,180 |
| Aug 3, 2026 | 12,520.00 | 12,670.00 | 12,360.00 | 12,465.00 | 12,331.32 | -0.99% | 29,714 |
| Jul 31, 2026 | 12,745.00 | 12,745.00 | 12,285.00 | 12,590.00 | 12,454.98 | 1.04% | 138,998 |
| Jul 30, 2026 | 12,235.00 | 12,825.00 | 12,235.00 | 12,460.00 | 12,326.37 | 1.84% | 54,058 |
| Jul 29, 2026 | 12,490.00 | 12,780.00 | 11,930.00 | 12,235.00 | 12,103.79 | -2.04% | 100,863 |
| Jul 28, 2026 | 12,810.00 | 12,810.00 | 12,370.00 | 12,490.00 | 12,356.05 | -3.70% | 64,195 |
| Jul 27, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 12,970.00 | 12,830.90 | 0.82% | 26,755 |
| Jul 24, 2026 | 12,795.00 | 13,000.00 | 12,760.00 | 12,865.00 | 12,727.03 | 0.19% | 39,785 |
| Jul 23, 2026 | 12,650.00 | 12,900.00 | 12,650.00 | 12,840.00 | 12,702.30 | 1.50% | 25,700 |
| Jul 22, 2026 | 12,805.00 | 12,895.00 | 12,650.00 | 12,650.00 | 12,514.34 | -0.47% | 27,939 |
| Jul 21, 2026 | 12,550.00 | 12,785.00 | 12,430.00 | 12,710.00 | 12,573.69 | 0.71% | 45,404 |
| Jul 20, 2026 | 12,870.00 | 12,870.00 | 12,545.00 | 12,620.00 | 12,484.66 | -2.32% | 125,144 |
| Jul 16, 2026 | 12,850.00 | 13,100.00 | 12,700.00 | 12,920.00 | 12,781.44 | 0.54% | 87,567 |
| Jul 15, 2026 | 12,805.00 | 13,035.00 | 12,805.00 | 12,850.00 | 12,712.19 | 1.18% | 44,229 |
| Jul 14, 2026 | 12,925.00 | 12,950.00 | 12,675.00 | 12,700.00 | 12,563.80 | -1.21% | 90,576 |
| Jul 13, 2026 | 13,010.00 | 13,335.00 | 12,830.00 | 12,925.00 | 12,717.14 | 0.54% | 164,528 |