Hana 1q Hyundai Motor Kia Blend 50 ETF (KRX:0206G0)
South Korea · Delayed Price · Currency is KRW 7,750.00
-95.00 (-1.21%)
At close: Sep 23, 2026
KRX:0206G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,900.00 | 7,900.00 | 7,750.00 | 7,765.00 | - | -1.02% | 276,596 |
| Sep 22, 2026 | 7,905.00 | 7,955.00 | 7,845.00 | 7,845.00 | 7,845.00 | -0.19% | 260,477 |
| Sep 21, 2026 | 7,945.00 | 7,945.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.19% | 205,699 |
| Sep 18, 2026 | 7,960.00 | 7,980.00 | 7,915.00 | 7,955.00 | 7,955.00 | 0.82% | 185,162 |
| Sep 17, 2026 | 7,920.00 | 7,920.00 | 7,850.00 | 7,890.00 | 7,890.00 | 0.06% | 196,225 |
| Sep 16, 2026 | 7,945.00 | 7,945.00 | 7,870.00 | 7,885.00 | 7,885.00 | -0.76% | 175,230 |
| Sep 15, 2026 | 7,985.00 | 8,010.00 | 7,935.00 | 7,945.00 | 7,945.00 | -0.63% | 173,130 |
| Sep 14, 2026 | 8,055.00 | 8,055.00 | 7,940.00 | 7,995.00 | 7,995.00 | -1.30% | 196,930 |
| Sep 11, 2026 | 8,070.00 | 8,100.00 | 8,040.00 | 8,100.00 | 8,100.00 | -0.49% | 187,586 |
| Sep 10, 2026 | 8,120.00 | 8,150.00 | 8,065.00 | 8,140.00 | 8,140.00 | 0.06% | 195,658 |
| Sep 9, 2026 | 8,090.00 | 8,150.00 | 8,085.00 | 8,135.00 | 8,135.00 | 0.49% | 194,183 |
| Sep 8, 2026 | 8,180.00 | 8,200.00 | 8,090.00 | 8,095.00 | 8,095.00 | -0.80% | 207,166 |
| Sep 7, 2026 | 8,130.00 | 8,185.00 | 8,125.00 | 8,160.00 | 8,160.00 | 0.74% | 193,504 |
| Sep 4, 2026 | 8,200.00 | 8,200.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.25% | 200,271 |
| Sep 3, 2026 | 8,035.00 | 8,135.00 | 8,000.00 | 8,120.00 | 8,120.00 | 1.06% | 240,832 |
| Sep 2, 2026 | 8,145.00 | 8,145.00 | 8,010.00 | 8,035.00 | 8,035.00 | -2.61% | 233,159 |
| Sep 1, 2026 | 8,300.00 | 8,320.00 | 8,220.00 | 8,250.00 | 8,250.00 | -0.72% | 210,073 |
| Aug 31, 2026 | 8,130.00 | 8,310.00 | 8,115.00 | 8,310.00 | 8,310.00 | 1.47% | 262,699 |
| Aug 28, 2026 | 8,145.00 | 8,215.00 | 8,145.00 | 8,190.00 | 8,190.00 | 0.68% | 225,413 |
| Aug 27, 2026 | 8,305.00 | 8,340.00 | 8,120.00 | 8,135.00 | 8,135.00 | -1.75% | 269,213 |
| Aug 26, 2026 | 8,450.00 | 8,460.00 | 8,265.00 | 8,280.00 | 8,280.00 | -1.25% | 203,563 |
| Aug 25, 2026 | 8,430.00 | 8,430.00 | 8,225.00 | 8,385.00 | 8,385.00 | 0.96% | 256,438 |
| Aug 24, 2026 | 8,355.00 | 8,355.00 | 8,245.00 | 8,305.00 | 8,305.00 | 0.06% | 175,491 |
| Aug 21, 2026 | 8,295.00 | 8,350.00 | 8,220.00 | 8,300.00 | 8,300.00 | -0.24% | 252,828 |
| Aug 20, 2026 | 8,350.00 | 8,415.00 | 8,200.00 | 8,320.00 | 8,320.00 | - | 256,827 |
| Aug 19, 2026 | 8,350.00 | 8,380.00 | 8,250.00 | 8,320.00 | 8,320.00 | -1.89% | 153,477 |
| Aug 18, 2026 | 8,675.00 | 8,685.00 | 8,445.00 | 8,480.00 | 8,480.00 | -2.25% | 261,506 |
| Aug 14, 2026 | 8,465.00 | 8,685.00 | 8,465.00 | 8,675.00 | 8,675.00 | 3.40% | 289,611 |
| Aug 13, 2026 | 8,435.00 | 8,525.00 | 8,375.00 | 8,390.00 | 8,390.00 | 0.66% | 230,982 |
| Aug 12, 2026 | 8,310.00 | 8,385.00 | 8,290.00 | 8,335.00 | 8,335.00 | 0.60% | 281,460 |
| Aug 11, 2026 | 8,320.00 | 8,355.00 | 8,285.00 | 8,285.00 | 8,285.00 | -0.78% | 205,355 |
| Aug 10, 2026 | 8,265.00 | 8,350.00 | 8,210.00 | 8,350.00 | 8,350.00 | 1.09% | 265,652 |
| Aug 7, 2026 | 8,280.00 | 8,305.00 | 8,160.00 | 8,260.00 | 8,260.00 | -0.24% | 188,264 |
| Aug 6, 2026 | 8,340.00 | 8,385.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.06% | 223,908 |
| Aug 5, 2026 | 8,235.00 | 8,325.00 | 8,235.00 | 8,285.00 | 8,285.00 | 1.59% | 213,023 |
| Aug 4, 2026 | 8,175.00 | 8,175.00 | 8,030.00 | 8,155.00 | 8,155.00 | -0.24% | 227,238 |
| Aug 3, 2026 | 8,090.00 | 8,210.00 | 8,000.00 | 8,175.00 | 8,175.00 | - | 259,665 |
| Jul 31, 2026 | 8,075.00 | 8,187.00 | 7,960.00 | 8,175.00 | 8,175.00 | 4.94% | 249,210 |
| Jul 30, 2026 | 7,820.00 | 7,955.00 | 7,735.00 | 7,790.00 | 7,790.00 | -0.38% | 205,584 |
| Jul 29, 2026 | 7,940.00 | 8,045.00 | 7,645.00 | 7,820.00 | 7,820.00 | -1.08% | 374,767 |
| Jul 28, 2026 | 8,060.00 | 8,075.00 | 7,845.00 | 7,905.00 | 7,905.00 | -3.89% | 241,511 |
| Jul 27, 2026 | 8,320.00 | 8,320.00 | 8,130.00 | 8,225.00 | 8,225.00 | - | 198,259 |
| Jul 24, 2026 | 8,550.00 | 8,550.00 | 8,170.00 | 8,225.00 | 8,225.00 | -4.53% | 249,507 |
| Jul 23, 2026 | 8,530.00 | 8,645.00 | 8,515.00 | 8,615.00 | 8,615.00 | 0.76% | 292,751 |
| Jul 22, 2026 | 8,530.00 | 8,655.00 | 8,510.00 | 8,550.00 | 8,550.00 | 2.03% | 275,849 |
| Jul 21, 2026 | 8,315.00 | 8,420.00 | 8,215.00 | 8,380.00 | 8,380.00 | 0.42% | 214,793 |
| Jul 20, 2026 | 8,410.00 | 8,445.00 | 8,280.00 | 8,345.00 | 8,345.00 | -2.28% | 273,057 |
| Jul 16, 2026 | 8,500.00 | 8,615.00 | 8,445.00 | 8,540.00 | 8,540.00 | -0.35% | 223,687 |
| Jul 15, 2026 | 8,500.00 | 8,590.00 | 8,450.00 | 8,570.00 | 8,570.00 | 1.78% | 391,842 |
| Jul 14, 2026 | 8,540.00 | 8,540.00 | 8,325.00 | 8,420.00 | 8,420.00 | -1.52% | 336,231 |