Hana 1Q 200 Blend 50 Active ETF (KRX:0184E0)
South Korea · Delayed Price · Currency is KRW 11,270
+65 (0.58%)
At close: Sep 23, 2026
KRX:0184E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,340.00 | 11,340.00 | 11,150.00 | 11,205.00 | 11,205.00 | 0.36% | 103,636 |
| Sep 21, 2026 | 11,095.00 | 11,205.00 | 11,095.00 | 11,165.00 | 11,165.00 | 1.09% | 107,499 |
| Sep 18, 2026 | 11,045.00 | 11,090.00 | 11,010.00 | 11,045.00 | 11,045.00 | 1.52% | 114,160 |
| Sep 17, 2026 | 10,995.00 | 10,995.00 | 10,880.00 | 10,880.00 | 10,880.00 | -0.50% | 94,263 |
| Sep 16, 2026 | 10,805.00 | 10,935.00 | 10,805.00 | 10,935.00 | 10,935.00 | 1.20% | 92,202 |
| Sep 15, 2026 | 10,795.00 | 10,910.00 | 10,775.00 | 10,805.00 | 10,805.00 | -0.37% | 180,548 |
| Sep 14, 2026 | 10,910.00 | 10,955.00 | 10,840.00 | 10,845.00 | 10,845.00 | -1.99% | 89,576 |
| Sep 11, 2026 | 11,010.00 | 11,110.00 | 11,000.00 | 11,065.00 | 11,065.00 | -1.51% | 88,987 |
| Sep 10, 2026 | 11,220.00 | 11,235.00 | 11,055.00 | 11,235.00 | 11,235.00 | 0.49% | 89,541 |
| Sep 9, 2026 | 11,095.00 | 11,245.00 | 11,095.00 | 11,180.00 | 11,180.00 | 0.54% | 66,432 |
| Sep 8, 2026 | 11,150.00 | 11,305.00 | 11,115.00 | 11,120.00 | 11,120.00 | -0.27% | 108,826 |
| Sep 7, 2026 | 10,915.00 | 11,165.00 | 10,915.00 | 11,150.00 | 11,150.00 | 2.86% | 109,462 |
| Sep 4, 2026 | 10,860.00 | 10,905.00 | 10,810.00 | 10,840.00 | 10,840.00 | 0.84% | 90,132 |
| Sep 3, 2026 | 10,780.00 | 10,860.00 | 10,645.00 | 10,750.00 | 10,750.00 | 0.33% | 88,326 |
| Sep 2, 2026 | 10,840.00 | 10,870.00 | 10,715.00 | 10,715.00 | 10,715.00 | -2.37% | 99,290 |
| Sep 1, 2026 | 10,915.00 | 10,990.00 | 10,880.00 | 10,975.00 | 10,975.00 | 0.55% | 83,688 |
| Aug 31, 2026 | 10,800.00 | 11,000.00 | 10,710.00 | 10,915.00 | 10,915.00 | - | 104,929 |
| Aug 28, 2026 | 10,975.00 | 11,035.00 | 10,910.00 | 10,915.00 | 10,915.00 | -0.77% | 68,772 |
| Aug 27, 2026 | 11,095.00 | 11,120.00 | 10,985.00 | 11,000.00 | 11,000.00 | -0.09% | 119,522 |
| Aug 26, 2026 | 10,800.00 | 11,085.00 | 10,800.00 | 11,010.00 | 11,010.00 | 1.33% | 75,080 |
| Aug 25, 2026 | 10,965.00 | 10,965.00 | 10,585.00 | 10,865.00 | 10,865.00 | 0.14% | 88,185 |
| Aug 24, 2026 | 11,075.00 | 11,075.00 | 10,820.00 | 10,850.00 | 10,850.00 | -2.03% | 95,594 |
| Aug 21, 2026 | 11,030.00 | 11,165.00 | 10,935.00 | 11,075.00 | 11,075.00 | 0.27% | 90,326 |
| Aug 20, 2026 | 10,725.00 | 11,045.00 | 10,725.00 | 11,045.00 | 11,045.00 | 3.86% | 99,607 |
| Aug 19, 2026 | 10,925.00 | 10,925.00 | 10,595.00 | 10,635.00 | 10,635.00 | -2.74% | 94,412 |
| Aug 18, 2026 | 11,070.00 | 11,300.00 | 10,900.00 | 10,935.00 | 10,935.00 | -0.91% | 102,691 |
| Aug 14, 2026 | 11,050.00 | 11,140.00 | 10,975.00 | 11,035.00 | 11,035.00 | 1.24% | 72,468 |
| Aug 13, 2026 | 10,800.00 | 11,042.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1.35% | 89,895 |
| Aug 12, 2026 | 10,615.00 | 10,825.00 | 10,585.00 | 10,755.00 | 10,755.00 | 2.48% | 93,576 |
| Aug 11, 2026 | 10,550.00 | 10,680.00 | 10,370.00 | 10,495.00 | 10,495.00 | -0.05% | 152,951 |
| Aug 10, 2026 | 10,675.00 | 10,675.00 | 10,485.00 | 10,500.00 | 10,500.00 | -0.10% | 107,400 |
| Aug 7, 2026 | 10,745.00 | 10,745.00 | 10,410.00 | 10,510.00 | 10,510.00 | -0.80% | 95,533 |
| Aug 6, 2026 | 10,820.00 | 10,820.00 | 10,405.00 | 10,595.00 | 10,595.00 | -2.08% | 109,257 |
| Aug 5, 2026 | 10,700.00 | 11,320.00 | 10,700.00 | 10,820.00 | 10,820.00 | 3.05% | 97,948 |
| Aug 4, 2026 | 10,565.00 | 10,570.00 | 10,245.00 | 10,500.00 | 10,500.00 | 0.86% | 83,255 |
| Aug 3, 2026 | 10,900.00 | 10,900.00 | 10,400.00 | 10,410.00 | 10,410.00 | -3.30% | 86,559 |
| Jul 31, 2026 | 10,025.00 | 10,930.00 | 10,025.00 | 10,765.00 | 10,765.00 | 8.68% | 151,324 |
| Jul 30, 2026 | 9,890.00 | 10,245.00 | 9,770.00 | 9,905.00 | 9,905.00 | 0.15% | 128,192 |
| Jul 29, 2026 | 10,295.00 | 10,520.00 | 9,510.00 | 9,920.00 | 9,890.00 | -3.69% | 143,725 |
| Jul 28, 2026 | 10,850.00 | 10,850.00 | 10,165.00 | 10,300.00 | 10,268.85 | -6.45% | 129,033 |
| Jul 27, 2026 | 10,840.00 | 11,010.00 | 10,750.00 | 11,010.00 | 10,976.70 | 1.66% | 117,964 |
| Jul 24, 2026 | 11,060.00 | 11,175.00 | 10,760.00 | 10,830.00 | 10,797.25 | -2.04% | 87,228 |
| Jul 23, 2026 | 10,900.00 | 11,130.00 | 10,900.00 | 11,055.00 | 11,021.57 | 1.47% | 79,565 |
| Jul 22, 2026 | 11,150.00 | 11,200.00 | 10,855.00 | 10,895.00 | 10,862.05 | 0.28% | 92,988 |
| Jul 21, 2026 | 10,540.00 | 10,920.00 | 10,540.00 | 10,865.00 | 10,832.14 | 3.08% | 96,708 |
| Jul 20, 2026 | 10,695.00 | 10,980.00 | 10,540.00 | 10,540.00 | 10,508.13 | -3.04% | 101,726 |
| Jul 16, 2026 | 11,075.00 | 11,085.00 | 10,835.00 | 10,870.00 | 10,837.13 | -4.40% | 98,126 |
| Jul 15, 2026 | 11,270.00 | 11,425.00 | 11,210.00 | 11,370.00 | 11,335.61 | 3.50% | 171,057 |
| Jul 14, 2026 | 10,910.00 | 11,095.00 | 10,555.00 | 10,985.00 | 10,951.78 | 0.05% | 128,803 |
| Jul 13, 2026 | 11,545.00 | 11,580.00 | 10,940.00 | 10,980.00 | 10,946.79 | -4.89% | 136,115 |