Hanwha Plus Kosdaq 150 Active ETF (KRX:0166N0)
South Korea · Delayed Price · Currency is KRW 10,670
-390 (-3.53%)
Last updated: May 28, 2026, 2:14 PM KST
KRX:0166N0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11,110.00 | 11,190.00 | 10,560.00 | 10,860.00 | 10,860.00 | -1.81% | 231,180 |
| May 27, 2026 | 11,680.00 | 11,680.00 | 11,030.00 | 11,060.00 | 11,060.00 | -4.03% | 189,795 |
| May 26, 2026 | 11,830.00 | 11,890.00 | 11,510.00 | 11,525.00 | 11,525.00 | 0.52% | 286,791 |
| May 22, 2026 | 11,030.00 | 11,520.00 | 10,925.00 | 11,465.00 | 11,465.00 | 6.65% | 208,695 |
| May 21, 2026 | 10,615.00 | 10,920.00 | 10,615.00 | 10,750.00 | 10,750.00 | 3.91% | 164,588 |
| May 20, 2026 | 10,455.00 | 10,455.00 | 9,980.00 | 10,345.00 | 10,345.00 | -1.34% | 233,522 |
| May 19, 2026 | 10,835.00 | 10,920.00 | 10,320.00 | 10,485.00 | 10,485.00 | -3.81% | 167,725 |
| May 18, 2026 | 10,725.00 | 10,935.00 | 10,325.00 | 10,900.00 | 10,900.00 | -0.46% | 197,997 |
| May 15, 2026 | 11,745.00 | 11,750.00 | 10,775.00 | 10,950.00 | 10,950.00 | -6.57% | 270,174 |
| May 14, 2026 | 11,665.00 | 11,770.00 | 11,495.00 | 11,720.00 | 11,720.00 | 1.12% | 162,162 |
| May 13, 2026 | 11,600.00 | 11,720.00 | 11,300.00 | 11,590.00 | 11,590.00 | -0.77% | 171,148 |
| May 12, 2026 | 11,870.00 | 12,085.00 | 11,130.00 | 11,680.00 | 11,680.00 | -1.02% | 284,020 |
| May 11, 2026 | 11,810.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.64% | 300,530 |
| May 8, 2026 | 11,750.00 | 11,895.00 | 11,615.00 | 11,725.00 | 11,725.00 | -0.64% | 197,569 |
| May 7, 2026 | 11,935.00 | 11,955.00 | 11,710.00 | 11,800.00 | 11,800.00 | -0.84% | 217,138 |
| May 6, 2026 | 11,960.00 | 12,115.00 | 11,765.00 | 11,900.00 | 11,900.00 | -0.50% | 350,877 |
| May 4, 2026 | 11,910.00 | 12,030.00 | 11,820.00 | 11,960.00 | 11,960.00 | 2.09% | 259,450 |
| Apr 30, 2026 | 12,040.00 | 12,040.00 | 11,680.00 | 11,715.00 | 11,715.00 | -2.98% | 312,418 |
| Apr 29, 2026 | 11,635.00 | 12,075.00 | 11,635.00 | 12,075.00 | 12,075.00 | 3.07% | 261,267 |
| Apr 28, 2026 | 11,815.00 | 11,815.00 | 11,590.00 | 11,720.00 | 11,715.00 | -0.04% | 183,920 |
| Apr 27, 2026 | 11,710.00 | 11,725.00 | 11,500.00 | 11,725.00 | 11,720.00 | 0.13% | 328,391 |
| Apr 24, 2026 | 11,425.00 | 11,710.00 | 11,365.00 | 11,710.00 | 11,705.00 | 2.95% | 249,617 |
| Apr 23, 2026 | 11,740.00 | 11,740.00 | 11,110.00 | 11,375.00 | 11,370.15 | -1.60% | 300,965 |
| Apr 22, 2026 | 11,290.00 | 11,560.00 | 11,190.00 | 11,560.00 | 11,555.07 | 2.39% | 221,443 |
| Apr 21, 2026 | 11,210.00 | 11,290.00 | 11,080.00 | 11,290.00 | 11,285.18 | 1.94% | 209,895 |
| Apr 20, 2026 | 11,040.00 | 11,200.00 | 10,975.00 | 11,075.00 | 11,070.28 | 0.32% | 218,730 |
| Apr 17, 2026 | 10,930.00 | 11,080.00 | 10,820.00 | 11,040.00 | 11,035.29 | 1.05% | 177,140 |
| Apr 16, 2026 | 10,845.00 | 10,945.00 | 10,720.00 | 10,925.00 | 10,920.34 | 2.10% | 261,243 |
| Apr 15, 2026 | 10,700.00 | 10,765.00 | 10,555.00 | 10,700.00 | 10,695.44 | 1.90% | 279,420 |
| Apr 14, 2026 | 10,595.00 | 10,627.00 | 10,445.00 | 10,500.00 | 10,495.52 | 1.25% | 338,134 |
| Apr 13, 2026 | 10,115.00 | 10,400.00 | 10,065.00 | 10,370.00 | 10,365.58 | 1.02% | 237,925 |
| Apr 10, 2026 | 10,060.00 | 10,340.00 | 10,050.00 | 10,265.00 | 10,260.62 | 3.63% | 248,985 |
| Apr 9, 2026 | 9,950.00 | 10,115.00 | 9,845.00 | 9,905.00 | 9,900.77 | -0.45% | 145,421 |
| Apr 8, 2026 | 9,965.00 | 10,000.00 | 9,722.00 | 9,950.00 | 9,945.76 | 4.90% | 310,961 |
| Apr 7, 2026 | 9,685.00 | 9,830.00 | 9,405.00 | 9,485.00 | 9,480.95 | -0.73% | 250,293 |
| Apr 6, 2026 | 9,785.00 | 9,900.00 | 9,490.00 | 9,555.00 | 9,550.92 | -2.00% | 179,151 |
| Apr 3, 2026 | 9,990.00 | 10,065.00 | 9,670.00 | 9,750.00 | 9,745.84 | -0.71% | 201,012 |
| Apr 2, 2026 | 10,475.00 | 10,475.00 | 9,620.00 | 9,820.00 | 9,815.81 | -5.49% | 374,047 |
| Apr 1, 2026 | 10,090.00 | 10,450.00 | 10,090.00 | 10,390.00 | 10,385.57 | 7.33% | 219,399 |
| Mar 31, 2026 | 9,980.00 | 10,100.00 | 9,660.00 | 9,680.00 | 9,675.87 | -3.87% | 308,239 |
| Mar 30, 2026 | 10,080.00 | 10,140.00 | 9,950.00 | 10,070.00 | 10,065.70 | -4.23% | 246,432 |
| Mar 27, 2026 | 10,295.00 | 10,520.00 | 10,055.00 | 10,515.00 | 10,510.51 | 0.19% | 727,510 |
| Mar 26, 2026 | 10,545.00 | 10,700.00 | 10,395.00 | 10,495.00 | 10,490.52 | 0.24% | 403,526 |
| Mar 25, 2026 | 10,300.00 | 10,545.00 | 10,270.00 | 10,470.00 | 10,465.53 | 3.56% | 427,942 |
| Mar 24, 2026 | 10,510.00 | 10,525.00 | 9,870.00 | 10,110.00 | 10,105.69 | -0.10% | 701,608 |
| Mar 23, 2026 | 10,345.00 | 10,430.00 | 10,110.00 | 10,120.00 | 10,115.68 | -5.60% | 490,866 |
| Mar 20, 2026 | 10,745.00 | 10,750.00 | 10,560.00 | 10,720.00 | 10,715.43 | 0.52% | 623,098 |
| Mar 19, 2026 | 10,450.00 | 10,725.00 | 10,410.00 | 10,665.00 | 10,660.45 | -0.61% | 959,128 |
| Mar 18, 2026 | 10,565.00 | 10,730.00 | 10,500.00 | 10,730.00 | 10,725.42 | 3.77% | 1,181,081 |