NH-Amundi Hanaro Us Ai Memory Semiconductor Top4 Plus ETF (KRX:0181B0)
South Korea · Delayed Price · Currency is KRW 10,355
+515 (5.23%)
At close: Sep 23, 2026
KRX:0181B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,100.00 | 10,250.00 | 9,690.00 | 9,840.00 | 9,840.00 | -1.80% | 462,541 |
| Sep 21, 2026 | 9,960.00 | 10,105.00 | 9,935.00 | 10,020.00 | 10,020.00 | 5.70% | 250,921 |
| Sep 18, 2026 | 9,340.00 | 9,480.00 | 9,310.00 | 9,480.00 | 9,480.00 | 3.95% | 379,651 |
| Sep 17, 2026 | 9,125.00 | 9,170.00 | 9,080.00 | 9,120.00 | 9,120.00 | 1.28% | 181,784 |
| Sep 16, 2026 | 8,910.00 | 9,025.00 | 8,895.00 | 9,005.00 | 9,005.00 | -0.55% | 206,117 |
| Sep 15, 2026 | 9,030.00 | 9,090.00 | 8,940.00 | 9,055.00 | 9,055.00 | -0.93% | 118,977 |
| Sep 14, 2026 | 9,300.00 | 9,300.00 | 9,115.00 | 9,140.00 | 9,140.00 | -4.79% | 101,520 |
| Sep 11, 2026 | 9,550.00 | 9,615.00 | 9,480.00 | 9,600.00 | 9,600.00 | -2.83% | 200,766 |
| Sep 10, 2026 | 9,935.00 | 9,935.00 | 9,775.00 | 9,880.00 | 9,880.00 | -0.75% | 232,037 |
| Sep 9, 2026 | 9,830.00 | 9,995.00 | 9,820.00 | 9,955.00 | 9,955.00 | 1.74% | 338,563 |
| Sep 8, 2026 | 9,730.00 | 10,060.00 | 9,730.00 | 9,785.00 | 9,785.00 | 0.41% | 402,211 |
| Sep 7, 2026 | 9,650.00 | 9,775.00 | 9,635.00 | 9,745.00 | 9,745.00 | 5.47% | 350,650 |
| Sep 4, 2026 | 9,175.00 | 9,280.00 | 9,130.00 | 9,240.00 | 9,240.00 | 0.71% | 340,627 |
| Sep 3, 2026 | 9,170.00 | 9,290.00 | 9,130.00 | 9,175.00 | 9,175.00 | 0.33% | 142,463 |
| Sep 2, 2026 | 9,300.00 | 9,315.00 | 9,145.00 | 9,145.00 | 9,145.00 | -3.33% | 79,180 |
| Sep 1, 2026 | 9,375.00 | 9,515.00 | 9,345.00 | 9,460.00 | 9,460.00 | 0.91% | 325,427 |
| Aug 31, 2026 | 9,390.00 | 9,395.00 | 9,210.00 | 9,375.00 | 9,375.00 | -0.74% | 348,072 |
| Aug 28, 2026 | 9,630.00 | 9,630.00 | 9,445.00 | 9,445.00 | 9,445.00 | -4.93% | 287,026 |
| Aug 27, 2026 | 9,980.00 | 10,020.00 | 9,795.00 | 9,935.00 | 9,935.00 | 4.63% | 295,100 |
| Aug 26, 2026 | 9,555.00 | 9,580.00 | 9,405.00 | 9,495.00 | 9,495.00 | -0.78% | 210,057 |
| Aug 25, 2026 | 9,290.00 | 9,575.00 | 9,200.00 | 9,570.00 | 9,570.00 | 0.53% | 236,720 |
| Aug 24, 2026 | 9,950.00 | 9,950.00 | 9,475.00 | 9,520.00 | 9,520.00 | -4.32% | 143,984 |
| Aug 21, 2026 | 9,945.00 | 9,975.00 | 9,790.00 | 9,950.00 | 9,950.00 | -0.85% | 544,780 |
| Aug 20, 2026 | 9,910.00 | 10,075.00 | 9,840.00 | 10,035.00 | 10,035.00 | -0.40% | 602,776 |
| Aug 19, 2026 | 10,150.00 | 10,370.00 | 10,005.00 | 10,075.00 | 10,075.00 | -8.28% | 344,302 |
| Aug 18, 2026 | 11,290.00 | 11,390.00 | 10,895.00 | 10,985.00 | 10,985.00 | 3.63% | 555,238 |
| Aug 14, 2026 | 10,630.00 | 10,715.00 | 10,520.00 | 10,600.00 | 10,600.00 | 4.74% | 524,175 |
| Aug 13, 2026 | 10,005.00 | 10,145.00 | 9,990.00 | 10,120.00 | 10,120.00 | 4.06% | 323,617 |
| Aug 12, 2026 | 9,515.00 | 9,760.00 | 9,500.00 | 9,725.00 | 9,725.00 | 3.07% | 393,852 |
| Aug 11, 2026 | 9,435.00 | 9,510.00 | 9,320.00 | 9,435.00 | 9,435.00 | -1.97% | 356,586 |
| Aug 10, 2026 | 9,515.00 | 9,650.00 | 9,425.00 | 9,625.00 | 9,625.00 | -0.98% | 424,090 |
| Aug 7, 2026 | 9,685.00 | 9,885.00 | 9,530.00 | 9,720.00 | 9,720.00 | 3.24% | 631,708 |
| Aug 6, 2026 | 9,535.00 | 9,660.00 | 9,355.00 | 9,415.00 | 9,415.00 | -8.73% | 606,485 |
| Aug 5, 2026 | 10,385.00 | 10,390.00 | 10,110.00 | 10,315.00 | 10,315.00 | 4.40% | 528,031 |
| Aug 4, 2026 | 9,795.00 | 9,880.00 | 9,445.00 | 9,880.00 | 9,880.00 | 0.82% | 480,081 |
| Aug 3, 2026 | 9,725.00 | 9,895.00 | 9,705.00 | 9,800.00 | 9,800.00 | -5.68% | 287,738 |
| Jul 31, 2026 | 10,075.00 | 10,410.00 | 10,020.00 | 10,390.00 | 10,390.00 | 22.24% | 673,292 |
| Jul 30, 2026 | 8,335.00 | 8,930.00 | 8,335.00 | 8,500.00 | 8,500.00 | -2.13% | 532,119 |
| Jul 29, 2026 | 9,095.00 | 9,420.00 | 8,315.00 | 8,685.00 | 8,685.00 | -8.43% | 1,096,802 |
| Jul 28, 2026 | 9,940.00 | 9,945.00 | 9,415.00 | 9,485.00 | 9,485.00 | -13.62% | 783,212 |
| Jul 27, 2026 | 10,860.00 | 11,000.00 | 10,685.00 | 10,980.00 | 10,980.00 | -1.52% | 715,632 |
| Jul 24, 2026 | 11,410.00 | 11,500.00 | 11,030.00 | 11,150.00 | 11,150.00 | -1.63% | 569,655 |
| Jul 23, 2026 | 11,445.00 | 11,560.00 | 11,210.00 | 11,335.00 | 11,335.00 | 3.47% | 418,412 |
| Jul 22, 2026 | 11,365.00 | 11,580.00 | 10,935.00 | 10,955.00 | 10,955.00 | 2.38% | 519,360 |
| Jul 21, 2026 | 10,290.00 | 10,700.00 | 10,145.00 | 10,700.00 | 10,700.00 | 5.78% | 575,479 |
| Jul 20, 2026 | 10,120.00 | 10,495.00 | 10,025.00 | 10,115.00 | 10,115.00 | -8.05% | 488,977 |
| Jul 16, 2026 | 10,985.00 | 11,085.00 | 10,850.00 | 11,000.00 | 11,000.00 | -9.17% | 464,175 |
| Jul 15, 2026 | 11,830.00 | 12,550.00 | 11,820.00 | 12,110.00 | 12,110.00 | 3.77% | 885,735 |
| Jul 14, 2026 | 11,230.00 | 11,690.00 | 11,080.00 | 11,670.00 | 11,670.00 | 0.34% | 1,055,519 |
| Jul 13, 2026 | 12,150.00 | 12,350.00 | 11,615.00 | 11,630.00 | 11,630.00 | -3.16% | 1,354,570 |