Hana 1Q F-SK hynix Single Stock Leverage ETF (KRX:0198D0)
South Korea · Delayed Price · Currency is KRW 10,480
+145 (1.40%)
At close: Sep 23, 2026
KRX:0198D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,080.00 | 11,360.00 | 10,230.00 | 10,335.00 | 10,335.00 | -1.90% | 64,569 |
| Sep 21, 2026 | 10,670.00 | 10,790.00 | 10,465.00 | 10,535.00 | 10,535.00 | 1.20% | 26,528 |
| Sep 18, 2026 | 10,000.00 | 10,410.00 | 9,975.00 | 10,410.00 | 10,410.00 | 12.06% | 114,640 |
| Sep 17, 2026 | 9,565.00 | 9,730.00 | 9,200.00 | 9,290.00 | 9,290.00 | -2.36% | 198,184 |
| Sep 16, 2026 | 8,730.00 | 9,515.00 | 8,715.00 | 9,515.00 | 9,515.00 | 8.37% | 112,320 |
| Sep 15, 2026 | 8,740.00 | 9,110.00 | 8,540.00 | 8,780.00 | 8,780.00 | -0.68% | 35,412 |
| Sep 14, 2026 | 9,010.00 | 9,270.00 | 8,680.00 | 8,840.00 | 8,840.00 | -12.43% | 133,201 |
| Sep 11, 2026 | 9,685.00 | 10,230.00 | 9,630.00 | 10,095.00 | 10,095.00 | -5.21% | 56,289 |
| Sep 10, 2026 | 10,675.00 | 10,965.00 | 10,145.00 | 10,650.00 | 10,650.00 | 0.57% | 33,467 |
| Sep 9, 2026 | 10,000.00 | 10,850.00 | 10,000.00 | 10,590.00 | 10,590.00 | 7.62% | 56,226 |
| Sep 8, 2026 | 9,850.00 | 10,905.00 | 9,720.00 | 9,840.00 | 9,840.00 | 1.55% | 98,942 |
| Sep 7, 2026 | 9,350.00 | 9,760.00 | 9,295.00 | 9,690.00 | 9,690.00 | 15.29% | 95,297 |
| Sep 4, 2026 | 8,085.00 | 8,700.00 | 8,085.00 | 8,405.00 | 8,405.00 | 6.46% | 30,128 |
| Sep 3, 2026 | 8,405.00 | 8,405.00 | 7,560.00 | 7,895.00 | 7,895.00 | -1.93% | 43,479 |
| Sep 2, 2026 | 8,285.00 | 8,500.00 | 8,045.00 | 8,050.00 | 8,050.00 | -9.30% | 28,478 |
| Sep 1, 2026 | 8,550.00 | 9,080.00 | 8,500.00 | 8,875.00 | 8,875.00 | 2.31% | 99,247 |
| Aug 31, 2026 | 7,945.00 | 8,675.00 | 7,730.00 | 8,675.00 | 8,675.00 | 1.64% | 39,533 |
| Aug 28, 2026 | 9,045.00 | 9,220.00 | 8,535.00 | 8,535.00 | 8,535.00 | -7.73% | 88,676 |
| Aug 27, 2026 | 9,880.00 | 9,905.00 | 9,095.00 | 9,250.00 | 9,250.00 | 4.34% | 105,306 |
| Aug 26, 2026 | 8,705.00 | 9,300.00 | 8,670.00 | 8,865.00 | 8,865.00 | 1.03% | 47,184 |
| Aug 25, 2026 | 8,015.00 | 8,815.00 | 7,555.00 | 8,775.00 | 8,775.00 | 1.15% | 32,565 |
| Aug 24, 2026 | 9,735.00 | 9,925.00 | 8,675.00 | 8,675.00 | 8,675.00 | -7.47% | 68,345 |
| Aug 21, 2026 | 8,890.00 | 9,720.00 | 8,890.00 | 9,375.00 | 9,375.00 | 4.98% | 48,681 |
| Aug 20, 2026 | 8,085.00 | 9,200.00 | 7,840.00 | 8,930.00 | 8,930.00 | 25.07% | 73,628 |
| Aug 19, 2026 | 7,480.00 | 7,665.00 | 6,910.00 | 7,140.00 | 7,140.00 | -18.86% | 140,629 |
| Aug 18, 2026 | 9,635.00 | 10,195.00 | 8,620.00 | 8,800.00 | 8,800.00 | 1.62% | 139,506 |
| Aug 14, 2026 | 9,100.00 | 9,165.00 | 8,500.00 | 8,660.00 | 8,660.00 | 6.58% | 69,631 |
| Aug 13, 2026 | 7,915.00 | 8,530.00 | 7,915.00 | 8,125.00 | 8,125.00 | 12.38% | 51,786 |
| Aug 12, 2026 | 6,800.00 | 7,695.00 | 6,710.00 | 7,230.00 | 7,230.00 | 10.80% | 147,967 |
| Aug 11, 2026 | 6,215.00 | 6,810.00 | 6,080.00 | 6,525.00 | 6,525.00 | 1.24% | 53,897 |
| Aug 10, 2026 | 6,660.00 | 7,145.00 | 6,335.00 | 6,445.00 | 6,445.00 | -2.50% | 122,256 |
| Aug 7, 2026 | 7,475.00 | 7,700.00 | 6,430.00 | 6,610.00 | 6,610.00 | -8.70% | 71,134 |
| Aug 6, 2026 | 8,355.00 | 8,355.00 | 7,110.00 | 7,240.00 | 7,240.00 | -20.26% | 117,747 |
| Aug 5, 2026 | 9,355.00 | 9,480.00 | 8,700.00 | 9,080.00 | 9,080.00 | 9.33% | 263,569 |
| Aug 4, 2026 | 8,495.00 | 8,700.00 | 7,180.00 | 8,305.00 | 8,305.00 | 1.34% | 108,270 |
| Aug 3, 2026 | 8,865.00 | 8,870.00 | 8,030.00 | 8,195.00 | 8,195.00 | -13.28% | 94,389 |
| Jul 31, 2026 | 7,680.00 | 9,460.00 | 6,940.00 | 9,450.00 | 9,450.00 | 52.79% | 608,889 |
| Jul 30, 2026 | 6,590.00 | 7,480.00 | 5,900.00 | 6,185.00 | 6,185.00 | -10.62% | 971,763 |
| Jul 29, 2026 | 8,650.00 | 9,380.00 | 5,360.00 | 6,920.00 | 6,920.00 | -19.77% | 1,406,426 |
| Jul 28, 2026 | 9,985.00 | 10,270.00 | 8,625.00 | 8,625.00 | 8,625.00 | -29.10% | 741,001 |
| Jul 27, 2026 | 12,100.00 | 12,175.00 | 10,770.00 | 12,165.00 | 12,165.00 | 6.15% | 467,451 |
| Jul 24, 2026 | 13,280.00 | 13,280.00 | 11,350.00 | 11,460.00 | 11,460.00 | -15.67% | 578,691 |
| Jul 23, 2026 | 13,455.00 | 14,050.00 | 12,690.00 | 13,590.00 | 13,590.00 | 8.68% | 348,293 |
| Jul 22, 2026 | 14,530.00 | 14,870.00 | 12,435.00 | 12,505.00 | 12,505.00 | -0.52% | 555,412 |
| Jul 21, 2026 | 11,575.00 | 13,260.00 | 11,170.00 | 12,570.00 | 12,570.00 | 8.27% | 549,892 |
| Jul 20, 2026 | 11,770.00 | 13,405.00 | 11,420.00 | 11,610.00 | 11,610.00 | -9.15% | 700,868 |
| Jul 16, 2026 | 13,810.00 | 13,970.00 | 12,400.00 | 12,780.00 | 12,780.00 | -22.78% | 761,717 |
| Jul 15, 2026 | 16,965.00 | 17,870.00 | 16,350.00 | 16,550.00 | 16,550.00 | 16.75% | 825,173 |
| Jul 14, 2026 | 12,900.00 | 14,495.00 | 10,800.00 | 14,175.00 | 14,175.00 | 8.12% | 1,306,036 |
| Jul 13, 2026 | 18,105.00 | 18,835.00 | 13,100.00 | 13,110.00 | 13,110.00 | -32.60% | 923,976 |