Hanwha PLUS K-Manufacturing Core Companies Active ETF (KRX:0166S0)
South Korea · Delayed Price · Currency is KRW 11,715
+80 (0.69%)
At close: Sep 23, 2026
KRX:0166S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,815.00 | 11,875.00 | 11,535.00 | 11,635.00 | 11,635.00 | 1.13% | 27,754 |
| Sep 21, 2026 | 11,360.00 | 11,560.00 | 11,360.00 | 11,505.00 | 11,505.00 | 1.90% | 30,880 |
| Sep 18, 2026 | 11,275.00 | 11,290.00 | 11,155.00 | 11,290.00 | 11,290.00 | 3.15% | 20,623 |
| Sep 17, 2026 | 11,100.00 | 11,130.00 | 10,910.00 | 10,945.00 | 10,945.00 | -0.27% | 13,681 |
| Sep 16, 2026 | 10,725.00 | 10,980.00 | 10,695.00 | 10,975.00 | 10,975.00 | 1.90% | 27,756 |
| Sep 15, 2026 | 10,765.00 | 10,945.00 | 10,670.00 | 10,770.00 | 10,770.00 | -0.42% | 18,352 |
| Sep 14, 2026 | 10,775.00 | 10,970.00 | 10,745.00 | 10,815.00 | 10,815.00 | -2.83% | 20,004 |
| Sep 11, 2026 | 11,050.00 | 11,240.00 | 11,050.00 | 11,130.00 | 11,130.00 | -2.71% | 10,928 |
| Sep 10, 2026 | 11,415.00 | 11,465.00 | 11,150.00 | 11,440.00 | 11,440.00 | 0.22% | 26,928 |
| Sep 9, 2026 | 11,125.00 | 11,505.00 | 11,125.00 | 11,415.00 | 11,415.00 | 2.65% | 30,608 |
| Sep 8, 2026 | 11,350.00 | 11,510.00 | 11,120.00 | 11,120.00 | 11,120.00 | -0.67% | 49,069 |
| Sep 7, 2026 | 11,110.00 | 11,205.00 | 11,030.00 | 11,195.00 | 11,195.00 | 4.19% | 42,333 |
| Sep 4, 2026 | 10,540.00 | 10,800.00 | 10,540.00 | 10,745.00 | 10,745.00 | 3.07% | 18,130 |
| Sep 3, 2026 | 10,640.00 | 10,705.00 | 10,185.00 | 10,425.00 | 10,425.00 | -0.57% | 25,845 |
| Sep 2, 2026 | 10,635.00 | 10,760.00 | 10,485.00 | 10,485.00 | 10,485.00 | -4.51% | 19,399 |
| Sep 1, 2026 | 10,945.00 | 11,050.00 | 10,785.00 | 10,980.00 | 10,980.00 | 0.41% | 33,544 |
| Aug 31, 2026 | 10,665.00 | 10,960.00 | 10,500.00 | 10,935.00 | 10,935.00 | 0.69% | 38,512 |
| Aug 28, 2026 | 11,080.00 | 11,145.00 | 10,860.00 | 10,860.00 | 10,860.00 | -2.38% | 36,152 |
| Aug 27, 2026 | 11,172.00 | 11,215.00 | 10,960.00 | 11,125.00 | 11,125.00 | 2.96% | 53,846 |
| Aug 26, 2026 | 10,765.00 | 10,965.00 | 10,670.00 | 10,805.00 | 10,805.00 | 0.09% | 21,756 |
| Aug 25, 2026 | 10,430.00 | 10,795.00 | 10,140.00 | 10,795.00 | 10,795.00 | 0.98% | 36,883 |
| Aug 24, 2026 | 10,975.00 | 10,975.00 | 10,620.00 | 10,690.00 | 10,690.00 | -2.33% | 28,703 |
| Aug 21, 2026 | 10,870.00 | 11,050.00 | 10,795.00 | 10,945.00 | 10,945.00 | -0.50% | 48,603 |
| Aug 20, 2026 | 10,755.00 | 11,065.00 | 10,560.00 | 11,000.00 | 11,000.00 | 6.23% | 37,754 |
| Aug 19, 2026 | 10,455.00 | 10,645.00 | 10,230.00 | 10,355.00 | 10,355.00 | -5.39% | 39,758 |
| Aug 18, 2026 | 11,410.00 | 11,615.00 | 10,895.00 | 10,945.00 | 10,945.00 | -2.10% | 65,343 |
| Aug 14, 2026 | 11,200.00 | 11,230.00 | 10,890.00 | 11,180.00 | 11,180.00 | 3.18% | 33,441 |
| Aug 13, 2026 | 10,800.00 | 11,030.00 | 10,775.00 | 10,835.00 | 10,835.00 | 2.85% | 50,979 |
| Aug 12, 2026 | 10,215.00 | 10,650.00 | 10,165.00 | 10,535.00 | 10,535.00 | 4.15% | 28,921 |
| Aug 11, 2026 | 9,995.00 | 10,175.00 | 9,900.00 | 10,115.00 | 10,115.00 | -0.05% | 31,316 |
| Aug 10, 2026 | 10,010.00 | 10,215.00 | 9,970.00 | 10,120.00 | 10,120.00 | 1.81% | 59,850 |
| Aug 7, 2026 | 10,155.00 | 10,245.00 | 9,720.00 | 9,940.00 | 9,940.00 | -0.55% | 55,989 |
| Aug 6, 2026 | 10,375.00 | 10,485.00 | 9,915.00 | 9,995.00 | 9,995.00 | -5.53% | 76,516 |
| Aug 5, 2026 | 10,555.00 | 10,635.00 | 10,395.00 | 10,580.00 | 10,580.00 | 4.75% | 49,116 |
| Aug 4, 2026 | 10,080.00 | 10,140.00 | 9,585.00 | 10,100.00 | 10,100.00 | 2.38% | 83,456 |
| Aug 3, 2026 | 9,905.00 | 10,080.00 | 9,785.00 | 9,865.00 | 9,865.00 | -5.10% | 76,624 |
| Jul 31, 2026 | 10,130.00 | 10,480.00 | 9,605.00 | 10,395.00 | 10,395.00 | 21.72% | 118,293 |
| Jul 30, 2026 | 8,690.00 | 9,200.00 | 8,450.00 | 8,540.00 | 8,540.00 | -2.34% | 302,784 |
| Jul 29, 2026 | 9,470.00 | 9,720.00 | 8,000.00 | 8,745.00 | 8,745.00 | -6.77% | 270,769 |
| Jul 28, 2026 | 9,960.00 | 10,035.00 | 9,310.00 | 9,380.00 | 9,380.00 | -12.05% | 201,624 |
| Jul 27, 2026 | 10,820.00 | 10,820.00 | 10,285.00 | 10,665.00 | 10,665.00 | 0.85% | 107,303 |
| Jul 24, 2026 | 11,195.00 | 11,195.00 | 10,510.00 | 10,575.00 | 10,575.00 | -6.79% | 101,508 |
| Jul 23, 2026 | 11,005.00 | 11,345.00 | 10,930.00 | 11,345.00 | 11,345.00 | 5.58% | 61,655 |
| Jul 22, 2026 | 11,210.00 | 11,350.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.80% | 94,121 |
| Jul 21, 2026 | 10,305.00 | 10,785.00 | 10,180.00 | 10,660.00 | 10,660.00 | 3.44% | 104,176 |
| Jul 20, 2026 | 10,420.00 | 10,815.00 | 10,210.00 | 10,305.00 | 10,305.00 | -4.94% | 321,241 |
| Jul 16, 2026 | 11,145.00 | 11,180.00 | 10,685.00 | 10,840.00 | 10,840.00 | -7.39% | 167,603 |
| Jul 15, 2026 | 11,570.00 | 11,895.00 | 11,540.00 | 11,705.00 | 11,705.00 | 7.24% | 119,557 |
| Jul 14, 2026 | 10,830.00 | 11,080.00 | 10,230.00 | 10,915.00 | 10,915.00 | 0.78% | 138,830 |
| Jul 13, 2026 | 12,040.00 | 12,135.00 | 10,810.00 | 10,830.00 | 10,830.00 | -10.53% | 142,585 |