Hana 1Q Silver Active ETF (KRX:0172V0)
South Korea · Delayed Price · Currency is KRW 8,485.00
+125.00 (1.50%)
At close: Sep 23, 2026
KRX:0172V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,650.00 | 8,650.00 | 8,325.00 | 8,360.00 | 8,360.00 | -2.85% | 109,738 |
| Sep 21, 2026 | 8,650.00 | 8,750.00 | 8,595.00 | 8,605.00 | 8,605.00 | -1.26% | 80,879 |
| Sep 18, 2026 | 8,520.00 | 8,715.00 | 8,495.00 | 8,715.00 | 8,715.00 | 4.87% | 101,616 |
| Sep 17, 2026 | 8,210.00 | 8,330.00 | 8,185.00 | 8,310.00 | 8,310.00 | -0.24% | 90,277 |
| Sep 16, 2026 | 8,160.00 | 8,345.00 | 8,160.00 | 8,330.00 | 8,330.00 | 2.90% | 65,024 |
| Sep 15, 2026 | 8,020.00 | 8,110.00 | 7,985.00 | 8,095.00 | 8,095.00 | 0.12% | 33,028 |
| Sep 14, 2026 | 8,050.00 | 8,170.00 | 8,050.00 | 8,085.00 | 8,085.00 | -0.49% | 109,498 |
| Sep 11, 2026 | 8,040.00 | 8,145.00 | 7,975.00 | 8,125.00 | 8,125.00 | -4.75% | 210,873 |
| Sep 10, 2026 | 8,485.00 | 8,575.00 | 8,475.00 | 8,530.00 | 8,530.00 | 1.37% | 81,199 |
| Sep 9, 2026 | 8,315.00 | 8,450.00 | 8,275.00 | 8,415.00 | 8,415.00 | 0.36% | 38,685 |
| Sep 8, 2026 | 8,420.00 | 8,490.00 | 8,355.00 | 8,385.00 | 8,385.00 | 0.78% | 76,408 |
| Sep 7, 2026 | 8,385.00 | 8,415.00 | 8,275.00 | 8,320.00 | 8,320.00 | -1.94% | 75,287 |
| Sep 4, 2026 | 8,550.00 | 8,600.00 | 8,485.00 | 8,485.00 | 8,485.00 | 0.41% | 56,354 |
| Sep 3, 2026 | 8,365.00 | 8,500.00 | 8,365.00 | 8,450.00 | 8,450.00 | 2.24% | 76,234 |
| Sep 2, 2026 | 8,360.00 | 8,360.00 | 8,200.00 | 8,265.00 | 8,265.00 | -4.12% | 89,538 |
| Sep 1, 2026 | 8,600.00 | 8,665.00 | 8,550.00 | 8,620.00 | 8,620.00 | 0.06% | 73,646 |
| Aug 31, 2026 | 8,615.00 | 8,705.00 | 8,520.00 | 8,615.00 | 8,615.00 | -4.01% | 132,910 |
| Aug 28, 2026 | 9,040.00 | 9,080.00 | 8,915.00 | 8,975.00 | 8,975.00 | 0.28% | 67,457 |
| Aug 27, 2026 | 9,020.00 | 9,070.00 | 8,910.00 | 8,950.00 | 8,950.00 | -0.50% | 93,612 |
| Aug 26, 2026 | 8,985.00 | 9,120.00 | 8,915.00 | 8,995.00 | 8,995.00 | 0.56% | 103,174 |
| Aug 25, 2026 | 9,120.00 | 9,130.00 | 8,830.00 | 8,945.00 | 8,945.00 | -0.78% | 176,181 |
| Aug 24, 2026 | 9,070.00 | 9,115.00 | 8,920.00 | 9,015.00 | 9,015.00 | 0.17% | 339,001 |
| Aug 21, 2026 | 8,910.00 | 9,050.00 | 8,860.00 | 9,000.00 | 9,000.00 | 2.39% | 225,270 |
| Aug 20, 2026 | 8,755.00 | 8,855.00 | 8,725.00 | 8,790.00 | 8,790.00 | 6.03% | 221,239 |
| Aug 19, 2026 | 8,375.00 | 8,405.00 | 8,245.00 | 8,290.00 | 8,290.00 | -4.49% | 124,322 |
| Aug 18, 2026 | 8,780.00 | 8,860.00 | 8,620.00 | 8,680.00 | 8,680.00 | 0.93% | 142,011 |
| Aug 14, 2026 | 8,600.00 | 8,660.00 | 8,475.00 | 8,600.00 | 8,600.00 | -1.32% | 84,561 |
| Aug 13, 2026 | 8,715.00 | 8,835.00 | 8,675.00 | 8,715.00 | 8,715.00 | -0.29% | 123,404 |
| Aug 12, 2026 | 8,640.00 | 8,810.00 | 8,620.00 | 8,740.00 | 8,740.00 | 1.39% | 83,169 |
| Aug 11, 2026 | 8,795.00 | 8,890.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.35% | 121,569 |
| Aug 10, 2026 | 8,460.00 | 8,590.00 | 8,410.00 | 8,590.00 | 8,590.00 | 1.30% | 95,339 |
| Aug 7, 2026 | 8,295.00 | 8,505.00 | 8,190.00 | 8,480.00 | 8,480.00 | 2.11% | 41,266 |
| Aug 6, 2026 | 8,335.00 | 8,395.00 | 8,230.00 | 8,305.00 | 8,305.00 | 0.42% | 139,583 |
| Aug 5, 2026 | 8,000.00 | 8,285.00 | 7,995.00 | 8,270.00 | 8,270.00 | 4.22% | 67,385 |
| Aug 4, 2026 | 7,880.00 | 7,970.00 | 7,785.00 | 7,935.00 | 7,935.00 | 1.41% | 37,730 |
| Aug 3, 2026 | 7,815.00 | 7,905.00 | 7,770.00 | 7,825.00 | 7,825.00 | -0.57% | 68,654 |
| Jul 31, 2026 | 7,945.00 | 7,975.00 | 7,870.00 | 7,870.00 | 7,870.00 | 1.61% | 54,935 |
| Jul 30, 2026 | 7,920.00 | 7,985.00 | 7,705.00 | 7,745.00 | 7,745.00 | -1.78% | 73,397 |
| Jul 29, 2026 | 7,795.00 | 7,905.00 | 7,755.00 | 7,885.00 | 7,885.00 | 0.13% | 98,269 |
| Jul 28, 2026 | 8,080.00 | 8,080.00 | 7,815.00 | 7,875.00 | 7,875.00 | -4.26% | 53,331 |
| Jul 27, 2026 | 8,185.00 | 8,265.00 | 8,170.00 | 8,225.00 | 8,225.00 | 3.52% | 64,550 |
| Jul 24, 2026 | 8,005.00 | 8,010.00 | 7,885.00 | 7,945.00 | 7,945.00 | -3.35% | 90,397 |
| Jul 23, 2026 | 8,310.00 | 8,315.00 | 8,190.00 | 8,220.00 | 8,220.00 | -0.54% | 53,778 |
| Jul 22, 2026 | 8,195.00 | 8,355.00 | 8,180.00 | 8,265.00 | 8,265.00 | 2.10% | 79,559 |
| Jul 21, 2026 | 7,815.00 | 8,105.00 | 7,800.00 | 8,095.00 | 8,095.00 | 2.92% | 79,281 |
| Jul 20, 2026 | 7,820.00 | 7,980.00 | 7,775.00 | 7,865.00 | 7,865.00 | -1.32% | 207,310 |
| Jul 16, 2026 | 8,080.00 | 8,080.00 | 7,930.00 | 7,970.00 | 7,970.00 | -2.21% | 148,587 |
| Jul 15, 2026 | 8,220.00 | 8,290.00 | 8,140.00 | 8,150.00 | 8,150.00 | -0.12% | 110,101 |
| Jul 14, 2026 | 8,105.00 | 8,190.00 | 7,980.00 | 8,160.00 | 8,160.00 | -0.55% | 114,656 |
| Jul 13, 2026 | 8,315.00 | 8,385.00 | 8,170.00 | 8,205.00 | 8,205.00 | -2.78% | 88,505 |