Hana 1Q K Semiconductor TOP2 Plus ETF (KRX:0182R0)
South Korea · Delayed Price · Currency is KRW 11,345
+250 (2.25%)
At close: Sep 23, 2026
KRX:0182R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,395.00 | 11,485.00 | 11,020.00 | 11,095.00 | 11,095.00 | 1.14% | 1,865,988 |
| Sep 21, 2026 | 10,790.00 | 11,050.00 | 10,775.00 | 10,970.00 | 10,970.00 | 3.00% | 1,071,074 |
| Sep 18, 2026 | 10,555.00 | 10,720.00 | 10,500.00 | 10,650.00 | 10,650.00 | 4.72% | 1,333,286 |
| Sep 17, 2026 | 10,385.00 | 10,525.00 | 10,170.00 | 10,170.00 | 10,170.00 | -1.26% | 1,025,949 |
| Sep 16, 2026 | 9,960.00 | 10,315.00 | 9,955.00 | 10,300.00 | 10,300.00 | 3.31% | 1,644,126 |
| Sep 15, 2026 | 10,050.00 | 10,195.00 | 9,920.00 | 9,970.00 | 9,970.00 | -0.80% | 1,251,869 |
| Sep 14, 2026 | 10,195.00 | 10,285.00 | 10,030.00 | 10,050.00 | 10,050.00 | -5.46% | 1,521,324 |
| Sep 11, 2026 | 10,450.00 | 10,690.00 | 10,445.00 | 10,630.00 | 10,630.00 | -2.52% | 1,333,827 |
| Sep 10, 2026 | 10,995.00 | 11,020.00 | 10,630.00 | 10,905.00 | 10,905.00 | -0.41% | 1,328,638 |
| Sep 9, 2026 | 10,770.00 | 11,105.00 | 10,770.00 | 10,950.00 | 10,950.00 | 2.34% | 1,490,933 |
| Sep 8, 2026 | 10,895.00 | 11,235.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.02% | 2,131,900 |
| Sep 7, 2026 | 10,610.00 | 10,815.00 | 10,575.00 | 10,810.00 | 10,810.00 | 5.51% | 1,716,178 |
| Sep 4, 2026 | 10,010.00 | 10,320.00 | 9,945.00 | 10,245.00 | 10,245.00 | 4.38% | 1,627,420 |
| Sep 3, 2026 | 10,130.00 | 10,170.00 | 9,565.00 | 9,815.00 | 9,815.00 | -1.65% | 2,050,456 |
| Sep 2, 2026 | 9,980.00 | 10,225.00 | 9,955.00 | 9,980.00 | 9,980.00 | -4.13% | 1,364,667 |
| Sep 1, 2026 | 10,315.00 | 10,495.00 | 10,140.00 | 10,410.00 | 10,410.00 | 0.05% | 2,097,493 |
| Aug 31, 2026 | 9,870.00 | 10,405.00 | 9,745.00 | 10,405.00 | 10,405.00 | 1.27% | 2,023,203 |
| Aug 28, 2026 | 10,365.00 | 10,580.00 | 10,245.00 | 10,275.00 | 10,275.00 | -1.72% | 1,581,037 |
| Aug 27, 2026 | 10,670.00 | 10,705.00 | 10,305.00 | 10,455.00 | 10,455.00 | 2.15% | 2,151,945 |
| Aug 26, 2026 | 10,175.00 | 10,440.00 | 10,035.00 | 10,235.00 | 10,235.00 | -0.39% | 2,051,688 |
| Aug 25, 2026 | 9,800.00 | 10,275.00 | 9,540.00 | 10,275.00 | 10,275.00 | 0.83% | 2,814,709 |
| Aug 24, 2026 | 10,515.00 | 10,625.00 | 10,115.00 | 10,190.00 | 10,190.00 | -4.09% | 2,088,890 |
| Aug 21, 2026 | 10,320.00 | 10,690.00 | 10,290.00 | 10,625.00 | 10,625.00 | 0.09% | 3,084,041 |
| Aug 20, 2026 | 10,295.00 | 10,645.00 | 9,940.00 | 10,615.00 | 10,615.00 | 8.54% | 4,292,887 |
| Aug 19, 2026 | 9,950.00 | 10,110.00 | 9,710.00 | 9,780.00 | 9,780.00 | -7.39% | 4,400,717 |
| Aug 18, 2026 | 11,190.00 | 11,505.00 | 10,470.00 | 10,560.00 | 10,560.00 | -2.49% | 4,828,858 |
| Aug 14, 2026 | 11,025.00 | 11,030.00 | 10,610.00 | 10,830.00 | 10,830.00 | 3.24% | 3,395,434 |
| Aug 13, 2026 | 10,350.00 | 10,760.00 | 10,280.00 | 10,490.00 | 10,490.00 | 7.20% | 2,650,447 |
| Aug 12, 2026 | 9,450.00 | 10,005.00 | 9,365.00 | 9,785.00 | 9,785.00 | 5.50% | 3,127,882 |
| Aug 11, 2026 | 8,955.00 | 9,380.00 | 8,850.00 | 9,275.00 | 9,275.00 | 1.53% | 2,333,969 |
| Aug 10, 2026 | 9,225.00 | 9,465.00 | 9,010.00 | 9,135.00 | 9,135.00 | 0.38% | 2,152,918 |
| Aug 7, 2026 | 9,350.00 | 9,510.00 | 8,940.00 | 9,100.00 | 9,100.00 | -0.55% | 2,035,787 |
| Aug 6, 2026 | 9,825.00 | 9,865.00 | 9,150.00 | 9,150.00 | 9,150.00 | -9.63% | 2,891,448 |
| Aug 5, 2026 | 10,250.00 | 10,350.00 | 9,960.00 | 10,125.00 | 10,125.00 | 6.02% | 2,281,030 |
| Aug 4, 2026 | 9,845.00 | 9,850.00 | 9,015.00 | 9,550.00 | 9,550.00 | 1.22% | 3,916,836 |
| Aug 3, 2026 | 9,840.00 | 9,850.00 | 9,340.00 | 9,435.00 | 9,435.00 | -5.84% | 3,608,546 |
| Jul 31, 2026 | 8,795.00 | 10,020.00 | 8,795.00 | 10,020.00 | 10,020.00 | 29.96% | 3,573,022 |
| Jul 30, 2026 | 8,140.00 | 8,595.00 | 7,635.00 | 7,710.00 | 7,710.00 | -6.03% | 7,316,209 |
| Jul 29, 2026 | 9,005.00 | 9,305.00 | 7,395.00 | 8,205.00 | 8,205.00 | -8.78% | 9,085,264 |
| Jul 28, 2026 | 9,670.00 | 9,700.00 | 8,880.00 | 8,995.00 | 8,995.00 | -13.47% | 3,949,039 |
| Jul 27, 2026 | 10,625.00 | 10,630.00 | 9,940.00 | 10,395.00 | 10,395.00 | 0.63% | 2,874,390 |
| Jul 24, 2026 | 11,070.00 | 11,075.00 | 10,240.00 | 10,330.00 | 10,330.00 | -7.93% | 3,349,689 |
| Jul 23, 2026 | 11,200.00 | 11,390.00 | 10,870.00 | 11,220.00 | 11,220.00 | 3.55% | 3,300,738 |
| Jul 22, 2026 | 11,520.00 | 11,750.00 | 10,805.00 | 10,835.00 | 10,835.00 | 0.09% | 3,793,621 |
| Jul 21, 2026 | 10,350.00 | 10,945.00 | 10,175.00 | 10,825.00 | 10,825.00 | 5.40% | 5,416,477 |
| Jul 20, 2026 | 10,155.00 | 10,935.00 | 10,085.00 | 10,270.00 | 10,270.00 | -4.64% | 6,459,757 |
| Jul 16, 2026 | 11,110.00 | 11,165.00 | 10,625.00 | 10,770.00 | 10,770.00 | -10.06% | 3,728,366 |
| Jul 15, 2026 | 11,760.00 | 12,240.00 | 11,660.00 | 11,975.00 | 11,975.00 | 10.57% | 3,491,110 |
| Jul 14, 2026 | 10,475.00 | 11,045.00 | 9,915.00 | 10,830.00 | 10,830.00 | 2.12% | 4,837,470 |
| Jul 13, 2026 | 12,215.00 | 12,325.00 | 10,575.00 | 10,605.00 | 10,605.00 | -14.65% | 4,592,906 |