Hana 1Q K Sovereign Ai ETF (KRX:0103T0)
South Korea · Delayed Price · Currency is KRW 8,140.00
-115.00 (-1.39%)
At close: Sep 23, 2026
KRX:0103T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,280.00 | 8,280.00 | 8,105.00 | 8,165.00 | 8,165.00 | -1.09% | 25,122 |
| Sep 22, 2026 | 8,265.00 | 8,380.00 | 8,205.00 | 8,255.00 | 8,255.00 | 1.04% | 48,768 |
| Sep 21, 2026 | 8,230.00 | 8,230.00 | 8,135.00 | 8,170.00 | 8,170.00 | -0.73% | 20,923 |
| Sep 18, 2026 | 8,235.00 | 8,240.00 | 8,155.00 | 8,230.00 | 8,230.00 | 0.86% | 24,720 |
| Sep 17, 2026 | 8,165.00 | 8,225.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.31% | 6,101 |
| Sep 16, 2026 | 8,245.00 | 8,245.00 | 8,075.00 | 8,135.00 | 8,135.00 | -2.22% | 18,370 |
| Sep 15, 2026 | 8,340.00 | 8,400.00 | 8,265.00 | 8,320.00 | 8,320.00 | -0.36% | 22,704 |
| Sep 14, 2026 | 8,270.00 | 8,420.00 | 8,185.00 | 8,350.00 | 8,350.00 | -0.54% | 18,899 |
| Sep 11, 2026 | 8,305.00 | 8,450.00 | 8,305.00 | 8,395.00 | 8,395.00 | -2.16% | 22,117 |
| Sep 10, 2026 | 8,515.00 | 8,600.00 | 8,410.00 | 8,580.00 | 8,580.00 | 0.76% | 24,130 |
| Sep 9, 2026 | 8,620.00 | 8,620.00 | 8,515.00 | 8,515.00 | 8,515.00 | -1.45% | 29,072 |
| Sep 8, 2026 | 8,925.00 | 8,930.00 | 8,640.00 | 8,640.00 | 8,640.00 | -2.81% | 17,080 |
| Sep 7, 2026 | 8,870.00 | 8,940.00 | 8,805.00 | 8,890.00 | 8,890.00 | 0.51% | 23,475 |
| Sep 4, 2026 | 8,645.00 | 8,845.00 | 8,645.00 | 8,845.00 | 8,845.00 | 3.88% | 12,795 |
| Sep 3, 2026 | 8,645.00 | 8,675.00 | 8,360.00 | 8,515.00 | 8,515.00 | -1.05% | 19,244 |
| Sep 2, 2026 | 8,630.00 | 8,795.00 | 8,605.00 | 8,605.00 | 8,605.00 | -3.91% | 33,923 |
| Sep 1, 2026 | 8,950.00 | 8,990.00 | 8,860.00 | 8,955.00 | 8,955.00 | -0.06% | 10,074 |
| Aug 31, 2026 | 8,865.00 | 8,985.00 | 8,670.00 | 8,960.00 | 8,960.00 | -0.94% | 25,501 |
| Aug 28, 2026 | 9,025.00 | 9,185.00 | 8,960.00 | 9,045.00 | 9,045.00 | 2.20% | 52,084 |
| Aug 27, 2026 | 8,970.00 | 9,005.00 | 8,815.00 | 8,850.00 | 8,850.00 | -0.56% | 12,755 |
| Aug 26, 2026 | 8,880.00 | 9,000.00 | 8,765.00 | 8,900.00 | 8,900.00 | -0.39% | 25,518 |
| Aug 25, 2026 | 8,830.00 | 8,935.00 | 8,490.00 | 8,935.00 | 8,935.00 | -0.06% | 86,120 |
| Aug 24, 2026 | 8,950.00 | 9,110.00 | 8,810.00 | 8,940.00 | 8,940.00 | 0.85% | 120,718 |
| Aug 21, 2026 | 8,900.00 | 8,975.00 | 8,600.00 | 8,865.00 | 8,865.00 | -1.72% | 39,889 |
| Aug 20, 2026 | 8,775.00 | 9,110.00 | 8,720.00 | 9,020.00 | 9,020.00 | 4.22% | 57,719 |
| Aug 19, 2026 | 8,580.00 | 8,760.00 | 8,400.00 | 8,655.00 | 8,655.00 | -2.48% | 120,706 |
| Aug 18, 2026 | 9,350.00 | 9,350.00 | 8,770.00 | 8,875.00 | 8,875.00 | -5.43% | 93,338 |
| Aug 14, 2026 | 9,235.00 | 9,497.00 | 9,165.00 | 9,385.00 | 9,385.00 | 1.90% | 50,206 |
| Aug 13, 2026 | 9,125.00 | 9,290.00 | 8,985.00 | 9,210.00 | 9,210.00 | 2.11% | 76,309 |
| Aug 12, 2026 | 9,060.00 | 9,160.00 | 9,010.00 | 9,020.00 | 9,020.00 | -0.55% | 55,039 |
| Aug 11, 2026 | 8,820.00 | 9,085.00 | 8,700.00 | 9,070.00 | 9,070.00 | 4.01% | 52,174 |
| Aug 10, 2026 | 8,650.00 | 8,750.00 | 8,540.00 | 8,720.00 | 8,720.00 | 1.04% | 120,416 |
| Aug 7, 2026 | 8,810.00 | 8,885.00 | 8,520.00 | 8,630.00 | 8,630.00 | -2.04% | 125,846 |
| Aug 6, 2026 | 8,825.00 | 8,930.00 | 8,585.00 | 8,810.00 | 8,810.00 | -0.56% | 33,712 |
| Aug 5, 2026 | 8,750.00 | 8,995.00 | 8,680.00 | 8,860.00 | 8,860.00 | 2.43% | 66,116 |
| Aug 4, 2026 | 8,485.00 | 8,650.00 | 8,255.00 | 8,650.00 | 8,650.00 | 6.72% | 59,157 |
| Aug 3, 2026 | 8,005.00 | 8,165.00 | 7,855.00 | 8,105.00 | 8,105.00 | 0.31% | 32,136 |
| Jul 31, 2026 | 8,050.00 | 8,120.00 | 7,750.00 | 8,080.00 | 8,080.00 | 6.18% | 63,625 |
| Jul 30, 2026 | 7,570.00 | 7,910.00 | 7,540.00 | 7,610.00 | 7,610.00 | -0.72% | 156,160 |
| Jul 29, 2026 | 8,020.00 | 8,155.00 | 7,395.00 | 7,665.00 | 7,665.00 | -2.54% | 162,656 |
| Jul 28, 2026 | 8,200.00 | 8,460.00 | 7,860.00 | 7,865.00 | 7,865.00 | -7.63% | 96,426 |
| Jul 27, 2026 | 8,595.00 | 8,595.00 | 8,255.00 | 8,515.00 | 8,515.00 | 5.45% | 334,976 |
| Jul 24, 2026 | 8,320.00 | 8,330.00 | 7,920.00 | 8,075.00 | 8,075.00 | -4.21% | 41,706 |
| Jul 23, 2026 | 8,050.00 | 8,460.00 | 7,965.00 | 8,430.00 | 8,430.00 | 8.29% | 127,385 |
| Jul 22, 2026 | 7,795.00 | 8,075.00 | 7,760.00 | 7,785.00 | 7,785.00 | 2.03% | 52,969 |
| Jul 21, 2026 | 7,475.00 | 7,700.00 | 7,335.00 | 7,630.00 | 7,630.00 | 2.21% | 23,680 |
| Jul 20, 2026 | 7,605.00 | 7,610.00 | 7,370.00 | 7,465.00 | 7,465.00 | -3.86% | 24,446 |
| Jul 16, 2026 | 7,720.00 | 7,850.00 | 7,580.00 | 7,765.00 | 7,765.00 | -0.77% | 33,482 |
| Jul 15, 2026 | 7,695.00 | 7,890.00 | 7,695.00 | 7,825.00 | 7,825.00 | 3.92% | 35,079 |
| Jul 14, 2026 | 7,650.00 | 7,715.00 | 7,400.00 | 7,530.00 | 7,530.00 | -2.27% | 68,510 |