Hana 1Q K Semiconductor TOP2 Plus ETF (KRX:0182S0)
South Korea · Delayed Price · Currency is KRW 13,020
+120 (0.93%)
At close: Sep 23, 2026
KRX:0182S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,100.00 | 13,100.00 | 12,915.00 | 13,005.00 | - | 0.81% | 200,074 |
| Sep 22, 2026 | 13,060.00 | 13,105.00 | 12,830.00 | 12,900.00 | 12,900.00 | 0.12% | 330,828 |
| Sep 21, 2026 | 12,750.00 | 12,925.00 | 12,750.00 | 12,885.00 | 12,885.00 | 1.66% | 207,734 |
| Sep 18, 2026 | 12,635.00 | 12,715.00 | 12,595.00 | 12,675.00 | 12,675.00 | 1.89% | 221,392 |
| Sep 17, 2026 | 12,500.00 | 12,550.00 | 12,385.00 | 12,440.00 | 12,440.00 | -0.08% | 118,838 |
| Sep 16, 2026 | 12,225.00 | 12,450.00 | 12,225.00 | 12,450.00 | 12,450.00 | 1.72% | 174,941 |
| Sep 15, 2026 | 12,310.00 | 12,355.00 | 12,190.00 | 12,240.00 | 12,240.00 | -0.73% | 226,176 |
| Sep 14, 2026 | 12,345.00 | 12,405.00 | 12,265.00 | 12,330.00 | 12,330.00 | -2.10% | 175,700 |
| Sep 11, 2026 | 12,520.00 | 12,655.00 | 12,500.00 | 12,595.00 | 12,595.00 | -1.52% | 156,613 |
| Sep 10, 2026 | 12,795.00 | 12,855.00 | 12,640.00 | 12,790.00 | 12,790.00 | -0.08% | 178,510 |
| Sep 9, 2026 | 12,660.00 | 12,900.00 | 12,660.00 | 12,800.00 | 12,800.00 | 1.15% | 261,502 |
| Sep 8, 2026 | 12,695.00 | 12,970.00 | 12,640.00 | 12,655.00 | 12,655.00 | 0.72% | 349,938 |
| Sep 7, 2026 | 12,425.00 | 12,640.00 | 12,425.00 | 12,565.00 | 12,565.00 | 2.74% | 196,085 |
| Sep 4, 2026 | 12,150.00 | 12,345.00 | 12,150.00 | 12,230.00 | 12,230.00 | 1.20% | 124,062 |
| Sep 3, 2026 | 12,195.00 | 12,250.00 | 11,900.00 | 12,085.00 | 12,085.00 | - | 219,901 |
| Sep 2, 2026 | 12,195.00 | 12,280.00 | 12,085.00 | 12,085.00 | 12,085.00 | -2.66% | 154,149 |
| Sep 1, 2026 | 12,295.00 | 12,435.00 | 12,235.00 | 12,415.00 | 12,415.00 | 0.98% | 143,068 |
| Aug 31, 2026 | 12,045.00 | 12,295.00 | 12,000.00 | 12,295.00 | 12,295.00 | -0.04% | 169,778 |
| Aug 28, 2026 | 12,420.00 | 12,500.00 | 12,290.00 | 12,300.00 | 12,300.00 | -1.60% | 150,335 |
| Aug 27, 2026 | 12,615.00 | 12,650.00 | 12,430.00 | 12,500.00 | 12,500.00 | 0.93% | 239,999 |
| Aug 26, 2026 | 12,310.00 | 12,505.00 | 12,280.00 | 12,385.00 | 12,385.00 | 0.57% | 166,571 |
| Aug 25, 2026 | 12,065.00 | 12,325.00 | 11,950.00 | 12,315.00 | 12,315.00 | -0.08% | 273,756 |
| Aug 24, 2026 | 12,640.00 | 12,675.00 | 12,275.00 | 12,325.00 | 12,325.00 | -2.88% | 342,038 |
| Aug 21, 2026 | 12,495.00 | 12,745.00 | 12,395.00 | 12,690.00 | 12,690.00 | 1.56% | 364,956 |
| Aug 20, 2026 | 12,130.00 | 12,537.00 | 12,050.00 | 12,495.00 | 12,495.00 | 5.44% | 404,015 |
| Aug 19, 2026 | 11,985.00 | 12,020.00 | 11,810.00 | 11,850.00 | 11,850.00 | -3.97% | 278,995 |
| Aug 18, 2026 | 12,630.00 | 12,810.00 | 12,300.00 | 12,340.00 | 12,340.00 | -0.56% | 377,502 |
| Aug 14, 2026 | 12,470.00 | 12,500.00 | 12,270.00 | 12,410.00 | 12,410.00 | 1.93% | 310,995 |
| Aug 13, 2026 | 12,215.00 | 12,330.00 | 12,120.00 | 12,175.00 | 12,175.00 | 2.40% | 276,700 |
| Aug 12, 2026 | 11,670.00 | 12,035.00 | 11,605.00 | 11,890.00 | 11,890.00 | 2.59% | 373,532 |
| Aug 11, 2026 | 11,400.00 | 11,650.00 | 11,310.00 | 11,590.00 | 11,590.00 | 1.18% | 229,262 |
| Aug 10, 2026 | 11,595.00 | 11,670.00 | 11,355.00 | 11,455.00 | 11,455.00 | -0.61% | 184,363 |
| Aug 7, 2026 | 11,655.00 | 11,795.00 | 11,400.00 | 11,525.00 | 11,525.00 | -0.65% | 213,574 |
| Aug 6, 2026 | 11,950.00 | 11,965.00 | 11,550.00 | 11,600.00 | 11,600.00 | -4.37% | 334,239 |
| Aug 5, 2026 | 12,245.00 | 12,245.00 | 12,015.00 | 12,130.00 | 12,130.00 | 2.06% | 329,344 |
| Aug 4, 2026 | 12,030.00 | 12,030.00 | 11,510.00 | 11,885.00 | 11,885.00 | 0.46% | 444,766 |
| Aug 3, 2026 | 12,085.00 | 12,305.00 | 11,790.00 | 11,830.00 | 11,830.00 | -4.13% | 505,394 |
| Jul 31, 2026 | 11,060.00 | 12,495.00 | 11,000.00 | 12,340.00 | 12,340.00 | 13.63% | 1,033,462 |
| Jul 30, 2026 | 11,010.00 | 11,380.00 | 10,750.00 | 10,860.00 | 10,860.00 | -1.94% | 622,053 |
| Jul 29, 2026 | 11,480.00 | 11,765.00 | 10,485.00 | 11,075.00 | 11,075.00 | -3.53% | 876,812 |
| Jul 28, 2026 | 11,940.00 | 11,940.00 | 11,470.00 | 11,480.00 | 11,480.00 | -7.16% | 537,106 |
| Jul 27, 2026 | 12,350.00 | 12,410.00 | 12,065.00 | 12,365.00 | 12,365.00 | 1.06% | 327,844 |
| Jul 24, 2026 | 12,650.00 | 12,665.00 | 12,170.00 | 12,235.00 | 12,235.00 | -4.11% | 358,884 |
| Jul 23, 2026 | 12,730.00 | 12,800.00 | 12,525.00 | 12,760.00 | 12,760.00 | 2.78% | 269,709 |
| Jul 22, 2026 | 12,820.00 | 12,940.00 | 12,415.00 | 12,415.00 | 12,415.00 | -0.52% | 349,183 |
| Jul 21, 2026 | 12,215.00 | 12,575.00 | 12,090.00 | 12,480.00 | 12,480.00 | 2.59% | 276,456 |
| Jul 20, 2026 | 12,100.00 | 12,525.00 | 12,080.00 | 12,165.00 | 12,165.00 | -2.29% | 457,988 |
| Jul 16, 2026 | 12,545.00 | 12,635.00 | 12,355.00 | 12,450.00 | 12,450.00 | -4.78% | 577,500 |
| Jul 15, 2026 | 13,100.00 | 13,240.00 | 12,965.00 | 13,075.00 | 13,075.00 | 3.85% | 1,007,777 |
| Jul 14, 2026 | 12,345.00 | 12,700.00 | 12,055.00 | 12,590.00 | 12,590.00 | 1.49% | 870,513 |