Hanwha Plus Global Ip Leaders Active ETF (KRX:0166T0)
South Korea · Delayed Price · Currency is KRW 9,215.00
-160.00 (-1.71%)
At close: Sep 23, 2026
KRX:0166T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,185.00 | 9,185.00 | 9,120.00 | 9,125.00 | - | -2.67% | 16 |
| Sep 22, 2026 | 9,420.00 | 9,420.00 | 9,370.00 | 9,375.00 | 9,375.00 | -0.32% | 348 |
| Sep 21, 2026 | 9,405.00 | 9,425.00 | 9,360.00 | 9,405.00 | 9,405.00 | -0.48% | 33 |
| Sep 18, 2026 | 9,440.00 | 9,470.00 | 9,385.00 | 9,450.00 | 9,450.00 | -1.15% | 67 |
| Sep 17, 2026 | 9,580.00 | 9,615.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.47% | 1,074 |
| Sep 16, 2026 | 9,630.00 | 9,630.00 | 9,515.00 | 9,515.00 | 9,515.00 | -1.30% | 252 |
| Sep 15, 2026 | 9,665.00 | 9,665.00 | 9,620.00 | 9,640.00 | 9,640.00 | 2.50% | 84 |
| Sep 14, 2026 | 9,390.00 | 9,405.00 | 9,310.00 | 9,405.00 | 9,405.00 | 1.13% | 10,038 |
| Sep 11, 2026 | 9,270.00 | 9,325.00 | 9,270.00 | 9,300.00 | 9,300.00 | 1.03% | 140 |
| Sep 10, 2026 | 9,210.00 | 9,210.00 | 9,120.00 | 9,205.00 | 9,205.00 | -0.81% | 133 |
| Sep 9, 2026 | 9,375.00 | 9,375.00 | 9,280.00 | 9,280.00 | 9,280.00 | -1.01% | 13,822 |
| Sep 8, 2026 | 9,595.00 | 9,595.00 | 9,375.00 | 9,375.00 | 9,375.00 | -1.11% | 31,952 |
| Sep 7, 2026 | 9,690.00 | 9,690.00 | 9,440.00 | 9,480.00 | 9,480.00 | -2.07% | 11,017 |
| Sep 4, 2026 | 9,730.00 | 9,730.00 | 9,610.00 | 9,680.00 | 9,680.00 | -0.56% | 10,043 |
| Sep 3, 2026 | 9,755.00 | 9,755.00 | 9,700.00 | 9,735.00 | 9,735.00 | 1.46% | 226 |
| Sep 2, 2026 | 9,640.00 | 9,705.00 | 9,595.00 | 9,595.00 | 9,595.00 | -1.59% | 22 |
| Sep 1, 2026 | 9,775.00 | 9,810.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.42% | 150 |
| Aug 31, 2026 | 9,705.00 | 9,985.00 | 9,705.00 | 9,890.00 | 9,890.00 | 1.91% | 1,837 |
| Aug 28, 2026 | 9,865.00 | 9,865.00 | 9,705.00 | 9,705.00 | 9,705.00 | -2.12% | 12,099 |
| Aug 27, 2026 | 9,990.00 | 9,990.00 | 9,915.00 | 9,915.00 | 9,915.00 | -1.69% | 12,106 |
| Aug 26, 2026 | 9,965.00 | 10,090.00 | 9,965.00 | 10,085.00 | 10,085.00 | 1.20% | 8,672 |
| Aug 25, 2026 | 10,065.00 | 10,065.00 | 9,855.00 | 9,965.00 | 9,965.00 | 1.94% | 223 |
| Aug 24, 2026 | 9,825.00 | 9,855.00 | 9,775.00 | 9,775.00 | 9,775.00 | -0.56% | 3,196 |
| Aug 21, 2026 | 9,825.00 | 9,830.00 | 9,710.00 | 9,830.00 | 9,830.00 | -0.61% | 145 |
| Aug 20, 2026 | 9,875.00 | 9,890.00 | 9,875.00 | 9,890.00 | 9,890.00 | 0.71% | 231 |
| Aug 19, 2026 | 9,820.00 | 9,885.00 | 9,815.00 | 9,820.00 | 9,820.00 | -0.20% | 2,005 |
| Aug 18, 2026 | 9,900.00 | 9,900.00 | 9,820.00 | 9,840.00 | 9,840.00 | -1.06% | 90 |
| Aug 14, 2026 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 1.48% | 30 |
| Aug 13, 2026 | 9,875.00 | 9,875.00 | 9,780.00 | 9,800.00 | 9,800.00 | -0.76% | 23 |
| Aug 12, 2026 | 10,100.00 | 10,100.00 | 9,870.00 | 9,875.00 | 9,875.00 | -2.23% | 54,872 |
| Aug 11, 2026 | 10,015.00 | 10,105.00 | 10,015.00 | 10,100.00 | 10,100.00 | 1.30% | 26 |
| Aug 10, 2026 | 9,855.00 | 9,970.00 | 9,855.00 | 9,970.00 | 9,970.00 | 1.73% | 664 |
| Aug 7, 2026 | 9,820.00 | 9,895.00 | 9,760.00 | 9,800.00 | 9,800.00 | 0.36% | 32,768 |
| Aug 6, 2026 | 9,850.00 | 9,850.00 | 9,705.00 | 9,765.00 | 9,765.00 | -1.36% | 30,600 |
| Aug 5, 2026 | 9,945.00 | 10,065.00 | 9,795.00 | 9,900.00 | 9,900.00 | 0.25% | 10,738 |
| Aug 4, 2026 | 9,955.00 | 9,960.00 | 9,795.00 | 9,875.00 | 9,875.00 | 1.39% | 15,696 |
| Aug 3, 2026 | 9,810.00 | 9,830.00 | 9,740.00 | 9,740.00 | 9,740.00 | -3.18% | 20,008 |
| Jul 31, 2026 | 10,015.00 | 10,125.00 | 9,995.00 | 10,060.00 | 10,060.00 | 0.05% | 10,612 |
| Jul 30, 2026 | 10,160.00 | 10,170.00 | 10,050.00 | 10,055.00 | 10,055.00 | 1.06% | 16,489 |
| Jul 29, 2026 | 10,185.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.35% | 37,201 |
| Jul 28, 2026 | 9,995.00 | 10,000.00 | 9,890.00 | 9,915.00 | 9,915.00 | 1.43% | 97 |
| Jul 27, 2026 | 9,715.00 | 9,785.00 | 9,715.00 | 9,775.00 | 9,775.00 | 2.14% | 2,120 |
| Jul 24, 2026 | 9,615.00 | 9,645.00 | 9,545.00 | 9,570.00 | 9,570.00 | -2.25% | 10,965 |
| Jul 23, 2026 | 9,880.00 | 9,880.00 | 9,760.00 | 9,790.00 | 9,790.00 | -1.95% | 10,187 |
| Jul 22, 2026 | 10,035.00 | 10,125.00 | 9,985.00 | 9,985.00 | 9,985.00 | - | 23,515 |
| Jul 21, 2026 | 10,015.00 | 10,120.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.40% | 42,621 |
| Jul 20, 2026 | 10,085.00 | 10,250.00 | 9,875.00 | 9,945.00 | 9,945.00 | -3.63% | 75,661 |
| Jul 16, 2026 | 10,340.00 | 10,345.00 | 10,315.00 | 10,320.00 | 10,320.00 | 1.23% | 68 |
| Jul 15, 2026 | 10,230.00 | 10,260.00 | 10,195.00 | 10,195.00 | 10,195.00 | -0.97% | 38 |
| Jul 14, 2026 | 10,260.00 | 10,330.00 | 10,170.00 | 10,295.00 | 10,295.00 | 0.54% | 647 |