Hanwha Plus Us High Dividend Active ETF (KRX:0153X0)
South Korea · Delayed Price · Currency is KRW 10,805
-110 (-1.01%)
At close: Sep 23, 2026
KRX:0153X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,005.00 | 11,040.00 | 10,880.00 | 10,915.00 | 10,915.00 | -1.98% | 91,649 |
| Sep 21, 2026 | 11,105.00 | 11,160.00 | 11,105.00 | 11,135.00 | 11,135.00 | -0.58% | 20,012 |
| Sep 18, 2026 | 11,395.00 | 11,395.00 | 11,150.00 | 11,200.00 | 11,200.00 | 0.09% | 8,619 |
| Sep 17, 2026 | 11,200.00 | 11,200.00 | 11,110.00 | 11,190.00 | 11,190.00 | -0.53% | 45,351 |
| Sep 16, 2026 | 11,200.00 | 11,290.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.63% | 8,830 |
| Sep 15, 2026 | 11,045.00 | 11,185.00 | 11,045.00 | 11,180.00 | 11,180.00 | 1.27% | 65,062 |
| Sep 14, 2026 | 10,965.00 | 11,045.00 | 10,965.00 | 11,040.00 | 11,040.00 | 0.68% | 29,121 |
| Sep 11, 2026 | 10,915.00 | 10,980.00 | 10,915.00 | 10,965.00 | 10,965.00 | 0.37% | 55,632 |
| Sep 10, 2026 | 10,930.00 | 10,935.00 | 10,895.00 | 10,925.00 | 10,925.00 | -0.86% | 9,219 |
| Sep 9, 2026 | 11,070.00 | 11,070.00 | 11,005.00 | 11,020.00 | 11,020.00 | -0.72% | 34,942 |
| Sep 8, 2026 | 11,110.00 | 11,135.00 | 11,065.00 | 11,100.00 | 11,100.00 | -0.09% | 8,396 |
| Sep 7, 2026 | 11,205.00 | 11,205.00 | 11,075.00 | 11,110.00 | 11,110.00 | -2.11% | 26,040 |
| Sep 4, 2026 | 11,375.00 | 11,420.00 | 11,320.00 | 11,350.00 | 11,350.00 | 0.04% | 130,240 |
| Sep 3, 2026 | 11,320.00 | 11,375.00 | 11,310.00 | 11,345.00 | 11,345.00 | -0.13% | 71,984 |
| Sep 2, 2026 | 11,405.00 | 11,405.00 | 11,330.00 | 11,360.00 | 11,360.00 | -0.35% | 31,953 |
| Sep 1, 2026 | 11,420.00 | 11,430.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.09% | 29,581 |
| Aug 31, 2026 | 11,490.00 | 11,495.00 | 11,410.00 | 11,410.00 | 11,410.00 | -0.44% | 57,526 |
| Aug 28, 2026 | 11,540.00 | 11,540.00 | 11,455.00 | 11,460.00 | 11,460.00 | -0.84% | 61,290 |
| Aug 27, 2026 | 11,645.00 | 11,645.00 | 11,570.00 | 11,605.00 | 11,557.00 | -0.34% | 59,446 |
| Aug 26, 2026 | 11,650.00 | 11,670.00 | 11,615.00 | 11,645.00 | 11,596.83 | 0.17% | 32,125 |
| Aug 25, 2026 | 11,615.00 | 11,630.00 | 11,590.00 | 11,625.00 | 11,576.92 | 0.65% | 98,628 |
| Aug 24, 2026 | 11,565.00 | 11,610.00 | 11,540.00 | 11,550.00 | 11,502.23 | 0.48% | 54,362 |
| Aug 21, 2026 | 11,565.00 | 11,565.00 | 11,440.00 | 11,495.00 | 11,447.45 | -0.99% | 35,478 |
| Aug 20, 2026 | 11,860.00 | 11,860.00 | 11,570.00 | 11,610.00 | 11,561.98 | 0.56% | 7,588 |
| Aug 19, 2026 | 11,580.00 | 11,655.00 | 11,500.00 | 11,545.00 | 11,497.25 | -0.35% | 122,691 |
| Aug 18, 2026 | 11,620.00 | 11,620.00 | 11,545.00 | 11,585.00 | 11,537.08 | -0.64% | 38,997 |
| Aug 14, 2026 | 11,605.00 | 11,675.00 | 11,605.00 | 11,660.00 | 11,611.77 | 0.78% | 15,762 |
| Aug 13, 2026 | 11,600.00 | 11,600.00 | 11,530.00 | 11,570.00 | 11,522.14 | 0.22% | 32,143 |
| Aug 12, 2026 | 11,495.00 | 11,555.00 | 11,470.00 | 11,545.00 | 11,497.25 | 0.65% | 23,010 |
| Aug 11, 2026 | 11,515.00 | 11,515.00 | 11,440.00 | 11,470.00 | 11,422.56 | 0.57% | 15,263 |
| Aug 10, 2026 | 11,315.00 | 11,405.00 | 11,315.00 | 11,405.00 | 11,357.83 | 1.02% | 20,747 |
| Aug 7, 2026 | 11,370.00 | 11,375.00 | 11,285.00 | 11,290.00 | 11,243.30 | -0.70% | 17,902 |
| Aug 6, 2026 | 11,405.00 | 11,405.00 | 11,305.00 | 11,370.00 | 11,322.97 | -0.57% | 111,293 |
| Aug 5, 2026 | 11,465.00 | 11,490.00 | 11,410.00 | 11,435.00 | 11,387.70 | -0.35% | 14,976 |
| Aug 4, 2026 | 11,495.00 | 11,495.00 | 11,390.00 | 11,475.00 | 11,427.54 | 0.92% | 42,572 |
| Aug 3, 2026 | 11,480.00 | 11,480.00 | 11,365.00 | 11,370.00 | 11,322.97 | 0.26% | 49,106 |
| Jul 31, 2026 | 11,310.00 | 11,480.00 | 11,310.00 | 11,340.00 | 11,293.10 | -1.65% | 47,017 |
| Jul 30, 2026 | 11,635.00 | 11,635.00 | 11,510.00 | 11,530.00 | 11,482.31 | -1.14% | 31,323 |
| Jul 29, 2026 | 11,675.00 | 11,785.00 | 11,630.00 | 11,710.00 | 11,614.76 | 1.08% | 78,990 |
| Jul 28, 2026 | 11,590.00 | 11,640.00 | 11,575.00 | 11,585.00 | 11,490.78 | 0.39% | 13,550 |
| Jul 27, 2026 | 11,500.00 | 11,565.00 | 11,485.00 | 11,540.00 | 11,446.14 | 1.54% | 110,556 |
| Jul 24, 2026 | 11,395.00 | 11,435.00 | 11,310.00 | 11,365.00 | 11,272.57 | -0.13% | 95,941 |
| Jul 23, 2026 | 11,485.00 | 11,490.00 | 11,360.00 | 11,380.00 | 11,287.44 | -0.31% | 34,019 |
| Jul 22, 2026 | 11,400.00 | 11,440.00 | 11,390.00 | 11,415.00 | 11,322.16 | 0.75% | 74,054 |
| Jul 21, 2026 | 11,420.00 | 11,420.00 | 11,330.00 | 11,330.00 | 11,237.85 | -0.79% | 83,847 |
| Jul 20, 2026 | 11,440.00 | 11,515.00 | 11,405.00 | 11,420.00 | 11,327.12 | 1.29% | 13,796 |
| Jul 16, 2026 | 11,240.00 | 11,335.00 | 11,240.00 | 11,275.00 | 11,183.30 | 0.71% | 39,867 |
| Jul 15, 2026 | 11,245.00 | 11,260.00 | 11,180.00 | 11,195.00 | 11,103.95 | -1.41% | 60,337 |
| Jul 14, 2026 | 11,400.00 | 11,400.00 | 11,265.00 | 11,355.00 | 11,262.65 | 0.26% | 57,372 |
| Jul 13, 2026 | 11,240.00 | 11,325.00 | 11,240.00 | 11,325.00 | 11,232.89 | 0.76% | 34,031 |