Hana 1Q Nasdaq100 Blend 50 Active ETF (KRX:0111P0)
South Korea · Delayed Price · Currency is KRW 10,850
+50 (0.46%)
At close: Sep 23, 2026
KRX:0111P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,815.00 | 10,860.00 | 10,760.00 | 10,860.00 | 10,860.00 | 0.56% | 107,519 |
| Sep 22, 2026 | 10,945.00 | 10,960.00 | 10,765.00 | 10,800.00 | 10,800.00 | -0.69% | 199,581 |
| Sep 21, 2026 | 10,875.00 | 10,920.00 | 10,870.00 | 10,875.00 | 10,875.00 | 0.32% | 93,000 |
| Sep 18, 2026 | 10,805.00 | 10,860.00 | 10,795.00 | 10,840.00 | 10,840.00 | 0.79% | 112,913 |
| Sep 17, 2026 | 10,700.00 | 10,755.00 | 10,675.00 | 10,755.00 | 10,755.00 | 1.32% | 83,785 |
| Sep 16, 2026 | 10,600.00 | 10,645.00 | 10,560.00 | 10,615.00 | 10,615.00 | 0.62% | 117,317 |
| Sep 15, 2026 | 10,485.00 | 10,555.00 | 10,455.00 | 10,550.00 | 10,550.00 | 1.05% | 79,327 |
| Sep 14, 2026 | 10,390.00 | 10,460.00 | 10,390.00 | 10,440.00 | 10,440.00 | -0.19% | 50,314 |
| Sep 11, 2026 | 10,475.00 | 10,480.00 | 10,420.00 | 10,460.00 | 10,460.00 | 0.05% | 105,123 |
| Sep 10, 2026 | 10,460.00 | 10,495.00 | 10,430.00 | 10,455.00 | 10,455.00 | -0.10% | 66,404 |
| Sep 9, 2026 | 10,475.00 | 10,515.00 | 10,455.00 | 10,465.00 | 10,465.00 | -0.62% | 133,951 |
| Sep 8, 2026 | 10,500.00 | 10,545.00 | 10,475.00 | 10,530.00 | 10,530.00 | 0.14% | 118,319 |
| Sep 7, 2026 | 10,550.00 | 10,565.00 | 10,450.00 | 10,515.00 | 10,515.00 | -0.66% | 124,098 |
| Sep 4, 2026 | 10,580.00 | 10,630.00 | 10,575.00 | 10,585.00 | 10,585.00 | 0.19% | 172,688 |
| Sep 3, 2026 | 10,580.00 | 10,600.00 | 10,540.00 | 10,565.00 | 10,565.00 | -0.24% | 223,306 |
| Sep 2, 2026 | 10,675.00 | 10,675.00 | 10,590.00 | 10,590.00 | 10,590.00 | -1.12% | 63,029 |
| Sep 1, 2026 | 10,705.00 | 10,725.00 | 10,650.00 | 10,710.00 | 10,710.00 | 0.05% | 125,938 |
| Aug 31, 2026 | 10,735.00 | 10,765.00 | 10,700.00 | 10,705.00 | 10,705.00 | -0.28% | 79,783 |
| Aug 28, 2026 | 10,790.00 | 10,815.00 | 10,730.00 | 10,735.00 | 10,735.00 | -0.32% | 123,183 |
| Aug 27, 2026 | 10,835.00 | 10,835.00 | 10,740.00 | 10,770.00 | 10,770.00 | 0.05% | 63,137 |
| Aug 26, 2026 | 10,745.00 | 10,790.00 | 10,715.00 | 10,765.00 | 10,765.00 | -0.05% | 80,371 |
| Aug 25, 2026 | 10,670.00 | 10,770.00 | 10,670.00 | 10,770.00 | 10,770.00 | 0.47% | 135,649 |
| Aug 24, 2026 | 10,805.00 | 10,805.00 | 10,695.00 | 10,720.00 | 10,720.00 | -0.74% | 174,100 |
| Aug 21, 2026 | 10,790.00 | 10,820.00 | 10,740.00 | 10,800.00 | 10,800.00 | -1.05% | 235,237 |
| Aug 20, 2026 | 10,840.00 | 10,935.00 | 10,830.00 | 10,915.00 | 10,915.00 | 0.28% | 95,566 |
| Aug 19, 2026 | 11,040.00 | 11,040.00 | 10,880.00 | 10,885.00 | 10,885.00 | -1.76% | 188,611 |
| Aug 18, 2026 | 11,130.00 | 11,145.00 | 11,055.00 | 11,080.00 | 11,080.00 | -0.81% | 163,628 |
| Aug 14, 2026 | 11,180.00 | 11,215.00 | 11,135.00 | 11,170.00 | 11,170.00 | 0.31% | 116,622 |
| Aug 13, 2026 | 11,080.00 | 11,155.00 | 11,060.00 | 11,135.00 | 11,135.00 | 0.50% | 241,373 |
| Aug 12, 2026 | 11,050.00 | 11,095.00 | 11,030.00 | 11,080.00 | 11,080.00 | -0.09% | 137,031 |
| Aug 11, 2026 | 11,075.00 | 11,110.00 | 11,060.00 | 11,090.00 | 11,090.00 | -0.40% | 90,998 |
| Aug 10, 2026 | 11,060.00 | 11,135.00 | 11,040.00 | 11,135.00 | 11,135.00 | 0.72% | 140,443 |
| Aug 7, 2026 | 11,090.00 | 11,120.00 | 11,050.00 | 11,055.00 | 11,055.00 | -0.32% | 99,584 |
| Aug 6, 2026 | 11,100.00 | 11,115.00 | 11,020.00 | 11,090.00 | 11,090.00 | -0.81% | 170,207 |
| Aug 5, 2026 | 11,200.00 | 11,215.00 | 11,140.00 | 11,180.00 | 11,180.00 | 0.99% | 222,437 |
| Aug 4, 2026 | 11,060.00 | 11,075.00 | 10,955.00 | 11,070.00 | 11,070.00 | 1.05% | 149,786 |
| Aug 3, 2026 | 10,985.00 | 11,000.00 | 10,940.00 | 10,955.00 | 10,955.00 | 0.14% | 183,336 |
| Jul 31, 2026 | 10,900.00 | 11,035.00 | 10,890.00 | 10,940.00 | 10,940.00 | 1.34% | 246,833 |
| Jul 30, 2026 | 10,820.00 | 10,905.00 | 10,780.00 | 10,795.00 | 10,795.00 | -1.11% | 190,209 |
| Jul 29, 2026 | 11,085.00 | 11,110.00 | 10,890.00 | 10,945.00 | 10,916.00 | -1.31% | 163,378 |
| Jul 28, 2026 | 11,200.00 | 11,210.00 | 11,070.00 | 11,090.00 | 11,060.62 | -1.86% | 167,120 |
| Jul 27, 2026 | 11,235.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,270.06 | 0.44% | 122,354 |
| Jul 24, 2026 | 11,355.00 | 11,355.00 | 11,210.00 | 11,250.00 | 11,220.19 | -1.01% | 198,375 |
| Jul 23, 2026 | 11,455.00 | 11,460.00 | 11,345.00 | 11,365.00 | 11,334.89 | -0.92% | 162,910 |
| Jul 22, 2026 | 11,520.00 | 11,525.00 | 11,465.00 | 11,470.00 | 11,439.61 | 0.53% | 146,170 |
| Jul 21, 2026 | 11,370.00 | 11,425.00 | 11,360.00 | 11,410.00 | 11,379.77 | 0.22% | 168,863 |
| Jul 20, 2026 | 11,480.00 | 11,510.00 | 11,380.00 | 11,385.00 | 11,354.83 | -1.68% | 181,277 |
| Jul 16, 2026 | 11,630.00 | 11,640.00 | 11,580.00 | 11,580.00 | 11,549.32 | -0.94% | 221,109 |
| Jul 15, 2026 | 11,685.00 | 11,735.00 | 11,655.00 | 11,690.00 | 11,659.03 | 0.30% | 203,446 |
| Jul 14, 2026 | 11,660.00 | 11,680.00 | 11,550.00 | 11,655.00 | 11,624.12 | -0.81% | 280,617 |