Hanwha Plus Kosdaq 150 Active ETF (KRX:0166N0)
South Korea · Delayed Price · Currency is KRW 8,500.00
+255.00 (3.09%)
At close: Sep 23, 2026
KRX:0166N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,345.00 | 8,535.00 | 8,345.00 | 8,500.00 | 8,500.00 | 3.09% | 46,391 |
| Sep 22, 2026 | 8,395.00 | 8,460.00 | 8,205.00 | 8,245.00 | 8,245.00 | 0.67% | 37,986 |
| Sep 21, 2026 | 8,185.00 | 8,220.00 | 8,000.00 | 8,190.00 | 8,190.00 | 1.11% | 17,561 |
| Sep 18, 2026 | 8,090.00 | 8,180.00 | 8,070.00 | 8,100.00 | 8,100.00 | 1.95% | 18,912 |
| Sep 17, 2026 | 8,000.00 | 8,055.00 | 7,905.00 | 7,945.00 | 7,945.00 | 0.19% | 24,041 |
| Sep 16, 2026 | 7,710.00 | 7,960.00 | 7,705.00 | 7,930.00 | 7,930.00 | 2.65% | 33,038 |
| Sep 15, 2026 | 7,710.00 | 7,925.00 | 7,620.00 | 7,725.00 | 7,725.00 | -0.32% | 30,058 |
| Sep 14, 2026 | 7,820.00 | 7,840.00 | 7,660.00 | 7,750.00 | 7,750.00 | -2.39% | 11,932 |
| Sep 11, 2026 | 7,835.00 | 7,940.00 | 7,810.00 | 7,940.00 | 7,940.00 | -1.24% | 16,880 |
| Sep 10, 2026 | 7,905.00 | 8,145.00 | 7,780.00 | 8,040.00 | 8,040.00 | 1.20% | 76,965 |
| Sep 9, 2026 | 7,760.00 | 7,980.00 | 7,700.00 | 7,945.00 | 7,945.00 | 3.79% | 21,704 |
| Sep 8, 2026 | 7,810.00 | 7,950.00 | 7,655.00 | 7,655.00 | 7,655.00 | -1.48% | 13,016 |
| Sep 7, 2026 | 7,795.00 | 7,930.00 | 7,770.00 | 7,770.00 | 7,770.00 | 2.64% | 32,354 |
| Sep 4, 2026 | 7,460.00 | 7,640.00 | 7,455.00 | 7,570.00 | 7,570.00 | 2.71% | 23,808 |
| Sep 3, 2026 | 7,620.00 | 7,620.00 | 7,230.00 | 7,370.00 | 7,370.00 | -1.99% | 29,088 |
| Sep 2, 2026 | 7,445.00 | 7,575.00 | 7,355.00 | 7,520.00 | 7,520.00 | -1.83% | 33,713 |
| Sep 1, 2026 | 7,755.00 | 7,775.00 | 7,565.00 | 7,660.00 | 7,660.00 | -1.23% | 36,938 |
| Aug 31, 2026 | 7,605.00 | 7,785.00 | 7,340.00 | 7,755.00 | 7,755.00 | -0.13% | 50,332 |
| Aug 28, 2026 | 7,820.00 | 7,840.00 | 7,690.00 | 7,765.00 | 7,765.00 | -0.19% | 46,974 |
| Aug 27, 2026 | 7,685.00 | 7,830.00 | 7,570.00 | 7,780.00 | 7,780.00 | 4.01% | 55,069 |
| Aug 26, 2026 | 7,530.00 | 7,595.00 | 7,345.00 | 7,480.00 | 7,480.00 | -0.66% | 23,680 |
| Aug 25, 2026 | 7,320.00 | 7,555.00 | 7,030.00 | 7,530.00 | 7,530.00 | 2.52% | 46,982 |
| Aug 24, 2026 | 7,190.00 | 7,500.00 | 7,190.00 | 7,345.00 | 7,345.00 | 0.96% | 71,892 |
| Aug 21, 2026 | 7,585.00 | 7,585.00 | 7,165.00 | 7,275.00 | 7,275.00 | -4.21% | 37,999 |
| Aug 20, 2026 | 7,685.00 | 7,710.00 | 7,590.00 | 7,595.00 | 7,595.00 | 2.01% | 91,254 |
| Aug 19, 2026 | 7,285.00 | 7,700.00 | 7,250.00 | 7,445.00 | 7,445.00 | -1.46% | 91,615 |
| Aug 18, 2026 | 7,755.00 | 7,990.00 | 7,520.00 | 7,555.00 | 7,555.00 | -2.14% | 81,526 |
| Aug 14, 2026 | 7,790.00 | 7,865.00 | 7,495.00 | 7,720.00 | 7,720.00 | 0.19% | 120,723 |
| Aug 13, 2026 | 7,860.00 | 7,915.00 | 7,705.00 | 7,705.00 | 7,705.00 | -0.58% | 113,930 |
| Aug 12, 2026 | 7,725.00 | 7,785.00 | 7,490.00 | 7,750.00 | 7,750.00 | 1.24% | 47,975 |
| Aug 11, 2026 | 7,495.00 | 7,810.00 | 7,410.00 | 7,655.00 | 7,655.00 | 1.59% | 82,201 |
| Aug 10, 2026 | 7,195.00 | 7,545.00 | 6,975.00 | 7,535.00 | 7,535.00 | 7.95% | 133,806 |
| Aug 7, 2026 | 7,135.00 | 7,215.00 | 6,765.00 | 6,980.00 | 6,980.00 | -0.14% | 133,987 |
| Aug 6, 2026 | 7,070.00 | 7,125.00 | 6,780.00 | 6,990.00 | 6,990.00 | -2.58% | 61,072 |
| Aug 5, 2026 | 7,290.00 | 7,290.00 | 6,985.00 | 7,175.00 | 7,175.00 | 2.72% | 65,006 |
| Aug 4, 2026 | 6,600.00 | 6,990.00 | 6,555.00 | 6,985.00 | 6,985.00 | 8.80% | 252,299 |
| Aug 3, 2026 | 6,320.00 | 6,690.00 | 6,240.00 | 6,420.00 | 6,420.00 | 0.63% | 109,849 |
| Jul 31, 2026 | 6,105.00 | 6,440.00 | 6,015.00 | 6,380.00 | 6,380.00 | 15.48% | 81,045 |
| Jul 30, 2026 | 5,705.00 | 5,870.00 | 5,445.00 | 5,525.00 | 5,525.00 | -4.16% | 43,340 |
| Jul 29, 2026 | 6,380.00 | 6,475.00 | 5,440.00 | 5,765.00 | 5,765.00 | -8.64% | 244,661 |
| Jul 28, 2026 | 6,800.00 | 6,805.00 | 6,205.00 | 6,310.00 | 6,310.00 | -11.81% | 61,840 |
| Jul 27, 2026 | 7,190.00 | 7,275.00 | 6,990.00 | 7,155.00 | 7,155.00 | 1.20% | 41,763 |
| Jul 24, 2026 | 7,555.00 | 7,555.00 | 7,005.00 | 7,070.00 | 7,070.00 | -6.97% | 36,820 |
| Jul 23, 2026 | 7,325.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,600.00 | 5.12% | 57,535 |
| Jul 22, 2026 | 7,680.00 | 7,775.00 | 7,230.00 | 7,230.00 | 7,230.00 | -1.43% | 31,350 |
| Jul 21, 2026 | 7,425.00 | 7,430.00 | 7,130.00 | 7,335.00 | 7,335.00 | -1.15% | 33,760 |
| Jul 20, 2026 | 7,750.00 | 7,860.00 | 7,320.00 | 7,420.00 | 7,420.00 | -6.90% | 66,349 |
| Jul 16, 2026 | 8,250.00 | 8,250.00 | 7,865.00 | 7,970.00 | 7,970.00 | -5.68% | 108,099 |
| Jul 15, 2026 | 8,270.00 | 8,450.00 | 8,180.00 | 8,450.00 | 8,450.00 | 5.30% | 604,799 |
| Jul 14, 2026 | 8,125.00 | 8,240.00 | 7,530.00 | 8,025.00 | 8,025.00 | -1.23% | 127,470 |