Hana 1Q KOSDAQ150 Blend 50 Active ETF (KRX:0186S0)
South Korea · Delayed Price · Currency is KRW 8,365.00
+60.00 (0.72%)
At close: Sep 23, 2026
KRX:0186S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,415.00 | 8,425.00 | 8,300.00 | 8,305.00 | 8,305.00 | -0.36% | 206,924 |
| Sep 21, 2026 | 8,380.00 | 8,380.00 | 8,290.00 | 8,335.00 | 8,335.00 | 0.18% | 193,023 |
| Sep 18, 2026 | 8,385.00 | 8,385.00 | 8,295.00 | 8,320.00 | 8,320.00 | 0.54% | 169,495 |
| Sep 17, 2026 | 8,360.00 | 8,360.00 | 8,265.00 | 8,275.00 | 8,275.00 | -0.06% | 248,272 |
| Sep 16, 2026 | 8,190.00 | 8,290.00 | 8,170.00 | 8,280.00 | 8,280.00 | 0.55% | 191,080 |
| Sep 15, 2026 | 8,245.00 | 8,350.00 | 8,180.00 | 8,235.00 | 8,235.00 | 0.49% | 192,401 |
| Sep 14, 2026 | 8,255.00 | 8,280.00 | 8,195.00 | 8,195.00 | 8,195.00 | -1.38% | 182,950 |
| Sep 11, 2026 | 8,280.00 | 8,360.00 | 8,280.00 | 8,310.00 | 8,310.00 | -1.07% | 155,612 |
| Sep 10, 2026 | 8,320.00 | 8,480.00 | 8,270.00 | 8,400.00 | 8,400.00 | 0.18% | 244,246 |
| Sep 9, 2026 | 8,325.00 | 8,430.00 | 8,325.00 | 8,385.00 | 8,385.00 | 1.21% | 254,480 |
| Sep 8, 2026 | 8,365.00 | 8,445.00 | 8,280.00 | 8,285.00 | 8,285.00 | -0.90% | 301,104 |
| Sep 7, 2026 | 8,325.00 | 8,425.00 | 8,320.00 | 8,360.00 | 8,360.00 | 0.72% | 165,306 |
| Sep 4, 2026 | 8,265.00 | 8,320.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.84% | 209,139 |
| Sep 3, 2026 | 8,345.00 | 8,345.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.09% | 231,788 |
| Sep 2, 2026 | 8,235.00 | 8,390.00 | 8,200.00 | 8,240.00 | 8,240.00 | -1.61% | 275,023 |
| Sep 1, 2026 | 8,490.00 | 8,490.00 | 8,320.00 | 8,375.00 | 8,375.00 | -1.70% | 209,954 |
| Aug 31, 2026 | 8,470.00 | 8,525.00 | 8,250.00 | 8,520.00 | 8,520.00 | -0.53% | 250,178 |
| Aug 28, 2026 | 8,470.00 | 8,590.00 | 8,415.00 | 8,565.00 | 8,565.00 | 1.12% | 253,045 |
| Aug 27, 2026 | 8,320.00 | 8,470.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1.38% | 258,847 |
| Aug 26, 2026 | 8,395.00 | 8,465.00 | 8,345.00 | 8,355.00 | 8,355.00 | -0.48% | 241,386 |
| Aug 25, 2026 | 8,290.00 | 8,450.00 | 8,150.00 | 8,395.00 | 8,395.00 | 0.24% | 302,725 |
| Aug 24, 2026 | 8,335.00 | 8,470.00 | 8,335.00 | 8,375.00 | 8,375.00 | 0.60% | 417,629 |
| Aug 21, 2026 | 8,350.00 | 8,435.00 | 8,265.00 | 8,325.00 | 8,325.00 | -2.75% | 403,775 |
| Aug 20, 2026 | 8,645.00 | 8,650.00 | 8,485.00 | 8,560.00 | 8,560.00 | 1.24% | 356,609 |
| Aug 19, 2026 | 8,200.00 | 8,550.00 | 8,200.00 | 8,455.00 | 8,455.00 | 0.48% | 438,108 |
| Aug 18, 2026 | 8,515.00 | 8,635.00 | 8,345.00 | 8,415.00 | 8,415.00 | -1.81% | 603,672 |
| Aug 14, 2026 | 8,610.00 | 8,720.00 | 8,425.00 | 8,570.00 | 8,570.00 | -0.17% | 479,512 |
| Aug 13, 2026 | 8,535.00 | 8,675.00 | 8,450.00 | 8,585.00 | 8,585.00 | 0.59% | 458,591 |
| Aug 12, 2026 | 8,495.00 | 8,890.00 | 8,415.00 | 8,535.00 | 8,535.00 | -1.10% | 571,195 |
| Aug 11, 2026 | 8,495.00 | 8,780.00 | 8,485.00 | 8,630.00 | 8,630.00 | 0.17% | 856,099 |
| Aug 10, 2026 | 8,250.00 | 8,700.00 | 8,250.00 | 8,615.00 | 8,615.00 | 4.68% | 967,866 |
| Aug 7, 2026 | 8,465.00 | 8,465.00 | 8,040.00 | 8,230.00 | 8,230.00 | 0.49% | 285,585 |
| Aug 6, 2026 | 8,195.00 | 8,500.00 | 8,090.00 | 8,190.00 | 8,190.00 | -0.67% | 607,398 |
| Aug 5, 2026 | 8,165.00 | 8,300.00 | 8,090.00 | 8,245.00 | 8,245.00 | 1.17% | 430,536 |
| Aug 4, 2026 | 8,290.00 | 8,290.00 | 7,935.00 | 8,150.00 | 8,150.00 | 3.56% | 649,486 |
| Aug 3, 2026 | 7,775.00 | 8,090.00 | 7,590.00 | 7,870.00 | 7,870.00 | 1.22% | 432,415 |
| Jul 31, 2026 | 7,415.00 | 7,785.00 | 7,385.00 | 7,775.00 | 7,775.00 | 6.36% | 260,908 |
| Jul 30, 2026 | 7,420.00 | 7,545.00 | 7,230.00 | 7,310.00 | 7,310.00 | -1.88% | 313,952 |
| Jul 29, 2026 | 7,750.00 | 7,760.00 | 7,005.00 | 7,470.00 | 7,450.00 | -2.99% | 385,748 |
| Jul 28, 2026 | 7,780.00 | 7,855.00 | 7,560.00 | 7,700.00 | 7,679.38 | -4.17% | 248,746 |
| Jul 27, 2026 | 7,995.00 | 8,110.00 | 7,885.00 | 8,035.00 | 8,013.49 | 1.52% | 231,840 |
| Jul 24, 2026 | 8,030.00 | 8,060.00 | 7,840.00 | 7,915.00 | 7,893.81 | -2.52% | 203,842 |
| Jul 23, 2026 | 7,960.00 | 8,145.00 | 7,940.00 | 8,120.00 | 8,098.26 | 3.37% | 293,842 |
| Jul 22, 2026 | 8,090.00 | 8,120.00 | 7,855.00 | 7,855.00 | 7,833.97 | -0.95% | 253,567 |
| Jul 21, 2026 | 7,965.00 | 7,970.00 | 7,780.00 | 7,930.00 | 7,908.77 | -0.56% | 259,348 |
| Jul 20, 2026 | 8,060.00 | 8,255.00 | 7,920.00 | 7,975.00 | 7,953.65 | -4.26% | 228,478 |
| Jul 16, 2026 | 8,300.00 | 8,445.00 | 8,185.00 | 8,330.00 | 8,307.70 | -2.06% | 173,164 |
| Jul 15, 2026 | 8,350.00 | 8,505.00 | 8,325.00 | 8,505.00 | 8,482.23 | 4.36% | 192,541 |
| Jul 14, 2026 | 8,375.00 | 8,375.00 | 7,995.00 | 8,150.00 | 8,128.18 | -1.98% | 292,110 |
| Jul 13, 2026 | 8,545.00 | 8,735.00 | 8,250.00 | 8,315.00 | 8,292.74 | -2.69% | 405,021 |