Hanwha Plus Korea Defense Leverage ETF (KRX:0104G0)
South Korea · Delayed Price · Currency is KRW 5,325.00
-260.00 (-4.66%)
At close: Sep 23, 2026
KRX:0104G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,590.00 | 5,635.00 | 5,280.00 | 5,325.00 | 5,325.00 | -4.66% | 85,127 |
| Sep 22, 2026 | 5,750.00 | 5,770.00 | 5,585.00 | 5,585.00 | 5,585.00 | -2.45% | 14,527 |
| Sep 21, 2026 | 6,150.00 | 6,175.00 | 5,650.00 | 5,725.00 | 5,725.00 | -3.94% | 56,391 |
| Sep 18, 2026 | 5,920.00 | 5,960.00 | 5,815.00 | 5,960.00 | 5,960.00 | 2.85% | 32,935 |
| Sep 17, 2026 | 5,460.00 | 5,920.00 | 5,425.00 | 5,795.00 | 5,795.00 | 7.71% | 110,141 |
| Sep 16, 2026 | 5,535.00 | 5,555.00 | 5,320.00 | 5,380.00 | 5,380.00 | -2.54% | 24,522 |
| Sep 15, 2026 | 5,820.00 | 5,820.00 | 5,450.00 | 5,520.00 | 5,520.00 | -8.15% | 94,332 |
| Sep 14, 2026 | 5,690.00 | 6,150.00 | 5,560.00 | 6,010.00 | 6,010.00 | 5.25% | 114,273 |
| Sep 11, 2026 | 5,575.00 | 5,765.00 | 5,500.00 | 5,710.00 | 5,710.00 | -0.61% | 28,312 |
| Sep 10, 2026 | 5,655.00 | 5,785.00 | 5,500.00 | 5,745.00 | 5,745.00 | 0.17% | 47,046 |
| Sep 9, 2026 | 5,660.00 | 5,860.00 | 5,655.00 | 5,735.00 | 5,735.00 | 2.41% | 61,347 |
| Sep 8, 2026 | 5,830.00 | 6,035.00 | 5,585.00 | 5,600.00 | 5,600.00 | -1.41% | 48,128 |
| Sep 7, 2026 | 5,700.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,680.00 | 1.43% | 62,333 |
| Sep 4, 2026 | 5,655.00 | 5,685.00 | 5,490.00 | 5,600.00 | 5,600.00 | 1.17% | 45,255 |
| Sep 3, 2026 | 5,340.00 | 5,725.00 | 5,200.00 | 5,535.00 | 5,535.00 | 3.85% | 47,433 |
| Sep 2, 2026 | 5,625.00 | 5,625.00 | 5,295.00 | 5,330.00 | 5,330.00 | -8.10% | 55,277 |
| Sep 1, 2026 | 6,260.00 | 6,365.00 | 5,690.00 | 5,800.00 | 5,800.00 | -5.77% | 101,335 |
| Aug 31, 2026 | 6,495.00 | 6,495.00 | 6,100.00 | 6,155.00 | 6,155.00 | -5.53% | 68,207 |
| Aug 28, 2026 | 6,545.00 | 6,640.00 | 6,290.00 | 6,515.00 | 6,515.00 | -2.03% | 63,633 |
| Aug 27, 2026 | 6,295.00 | 6,650.00 | 6,230.00 | 6,650.00 | 6,650.00 | 8.13% | 84,122 |
| Aug 26, 2026 | 6,100.00 | 6,155.00 | 5,820.00 | 6,150.00 | 6,150.00 | 0.08% | 77,502 |
| Aug 25, 2026 | 5,970.00 | 6,145.00 | 5,650.00 | 6,145.00 | 6,145.00 | 2.85% | 58,988 |
| Aug 24, 2026 | 5,930.00 | 6,050.00 | 5,780.00 | 5,975.00 | 5,975.00 | 1.44% | 72,119 |
| Aug 21, 2026 | 6,495.00 | 6,505.00 | 5,750.00 | 5,890.00 | 5,890.00 | -12.16% | 131,348 |
| Aug 20, 2026 | 6,800.00 | 6,910.00 | 6,550.00 | 6,705.00 | 6,705.00 | -0.96% | 122,319 |
| Aug 19, 2026 | 7,255.00 | 7,265.00 | 6,420.00 | 6,770.00 | 6,770.00 | -3.22% | 129,707 |
| Aug 18, 2026 | 7,305.00 | 7,380.00 | 6,810.00 | 6,995.00 | 6,995.00 | -4.96% | 188,387 |
| Aug 14, 2026 | 7,460.00 | 7,585.00 | 7,110.00 | 7,360.00 | 7,360.00 | -1.21% | 129,342 |
| Aug 13, 2026 | 7,180.00 | 7,450.00 | 7,030.00 | 7,450.00 | 7,450.00 | 5.67% | 85,370 |
| Aug 12, 2026 | 6,685.00 | 7,220.00 | 6,430.00 | 7,050.00 | 7,050.00 | 7.47% | 156,054 |
| Aug 11, 2026 | 7,595.00 | 7,595.00 | 6,520.00 | 6,560.00 | 6,560.00 | -13.63% | 178,895 |
| Aug 10, 2026 | 7,050.00 | 7,595.00 | 7,050.00 | 7,595.00 | 7,595.00 | 10.23% | 213,928 |
| Aug 7, 2026 | 6,590.00 | 6,890.00 | 6,495.00 | 6,890.00 | 6,890.00 | 4.55% | 59,616 |
| Aug 6, 2026 | 6,610.00 | 7,030.00 | 6,430.00 | 6,590.00 | 6,590.00 | -3.16% | 276,530 |
| Aug 5, 2026 | 6,420.00 | 6,805.00 | 6,300.00 | 6,805.00 | 6,805.00 | 6.91% | 152,452 |
| Aug 4, 2026 | 5,455.00 | 6,410.00 | 5,455.00 | 6,365.00 | 6,365.00 | 17.87% | 113,269 |
| Aug 3, 2026 | 5,545.00 | 5,545.00 | 4,615.00 | 5,400.00 | 5,400.00 | -2.70% | 19,822 |
| Jul 31, 2026 | 4,950.00 | 5,550.00 | 4,860.00 | 5,550.00 | 5,550.00 | 14.43% | 115,019 |
| Jul 30, 2026 | 4,490.00 | 5,300.00 | 4,490.00 | 4,850.00 | 4,850.00 | 6.59% | 120,420 |
| Jul 29, 2026 | 5,700.00 | 5,700.00 | 4,095.00 | 4,550.00 | 4,550.00 | -18.24% | 236,947 |
| Jul 28, 2026 | 5,735.00 | 5,830.00 | 5,340.00 | 5,565.00 | 5,565.00 | -8.55% | 120,270 |
| Jul 27, 2026 | 7,015.00 | 7,015.00 | 5,735.00 | 6,085.00 | 6,085.00 | -14.30% | 212,766 |
| Jul 24, 2026 | 7,400.00 | 7,950.00 | 7,000.00 | 7,100.00 | 7,100.00 | -2.00% | 214,041 |
| Jul 23, 2026 | 6,255.00 | 7,245.00 | 6,255.00 | 7,245.00 | 7,245.00 | 14.45% | 154,728 |
| Jul 22, 2026 | 6,320.00 | 6,640.00 | 6,245.00 | 6,330.00 | 6,330.00 | 3.77% | 119,613 |
| Jul 21, 2026 | 5,800.00 | 6,360.00 | 5,695.00 | 6,100.00 | 6,100.00 | - | 101,332 |
| Jul 20, 2026 | 7,100.00 | 7,100.00 | 6,020.00 | 6,100.00 | 6,100.00 | -11.66% | 91,632 |
| Jul 16, 2026 | 6,765.00 | 7,110.00 | 6,415.00 | 6,905.00 | 6,905.00 | 2.07% | 80,279 |
| Jul 15, 2026 | 6,995.00 | 6,995.00 | 6,495.00 | 6,765.00 | 6,765.00 | 7.55% | 84,617 |
| Jul 14, 2026 | 6,555.00 | 7,035.00 | 5,890.00 | 6,290.00 | 6,290.00 | -7.50% | 244,120 |