Nh-Amundi Hanaro Us S&P500 Active ETF (KRX:0219Z0)
South Korea · Delayed Price · Currency is KRW 10,520
+130 (1.25%)
At close: Sep 23, 2026
KRX:0219Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,385.00 | 10,505.00 | 10,355.00 | 10,490.00 | - | 0.96% | 56,727 |
| Sep 22, 2026 | 10,560.00 | 10,560.00 | 10,390.00 | 10,390.00 | 10,390.00 | -1.38% | 119,789 |
| Sep 21, 2026 | 10,545.00 | 10,560.00 | 10,455.00 | 10,535.00 | 10,535.00 | 1.01% | 56,887 |
| Sep 18, 2026 | 10,405.00 | 10,460.00 | 10,400.00 | 10,430.00 | 10,430.00 | 0.53% | 54,883 |
| Sep 17, 2026 | 10,240.00 | 10,375.00 | 10,240.00 | 10,375.00 | 10,375.00 | 2.22% | 490 |
| Sep 16, 2026 | 10,210.00 | 10,225.00 | 10,140.00 | 10,150.00 | 10,150.00 | 1.10% | 571 |
| Sep 15, 2026 | 10,070.00 | 10,075.00 | 9,995.00 | 10,040.00 | 10,040.00 | -0.05% | 405 |
| Sep 14, 2026 | 10,020.00 | 10,090.00 | 10,010.00 | 10,045.00 | 10,045.00 | -0.25% | 1,559 |
| Sep 11, 2026 | 10,165.00 | 10,185.00 | 10,015.00 | 10,070.00 | 10,070.00 | -0.93% | 1,002 |
| Sep 10, 2026 | 10,110.00 | 10,200.00 | 10,110.00 | 10,165.00 | 10,165.00 | -0.25% | 131 |
| Sep 9, 2026 | 10,195.00 | 10,235.00 | 10,145.00 | 10,190.00 | 10,190.00 | 0.64% | 9,627 |
| Sep 8, 2026 | 10,080.00 | 10,235.00 | 10,080.00 | 10,125.00 | 10,125.00 | 0.45% | 6,400 |
| Sep 7, 2026 | 10,120.00 | 10,125.00 | 10,060.00 | 10,080.00 | 10,080.00 | -0.49% | 2,765 |
| Sep 4, 2026 | 10,075.00 | 10,220.00 | 10,075.00 | 10,130.00 | 10,130.00 | 0.35% | 559 |
| Sep 3, 2026 | 10,090.00 | 10,105.00 | 10,035.00 | 10,095.00 | 10,095.00 | 0.05% | 2,265 |
| Sep 2, 2026 | 10,250.00 | 10,250.00 | 10,090.00 | 10,090.00 | 10,090.00 | -2.18% | 251 |
| Sep 1, 2026 | 10,300.00 | 10,330.00 | 10,255.00 | 10,315.00 | 10,315.00 | -0.63% | 38,495 |
| Aug 31, 2026 | 10,285.00 | 10,420.00 | 10,150.00 | 10,380.00 | 10,380.00 | 0.92% | 562,978 |
| Aug 28, 2026 | 10,465.00 | 10,465.00 | 10,285.00 | 10,285.00 | 10,285.00 | -1.81% | 2,182 |
| Aug 27, 2026 | 10,460.00 | 10,545.00 | 10,360.00 | 10,475.00 | 10,475.00 | 0.87% | 3,505 |
| Aug 26, 2026 | 10,360.00 | 10,390.00 | 10,255.00 | 10,385.00 | 10,385.00 | 0.24% | 3,939 |
| Aug 25, 2026 | 10,185.00 | 10,360.00 | 10,185.00 | 10,360.00 | 10,360.00 | 0.19% | 1,471 |
| Aug 24, 2026 | 10,455.00 | 10,455.00 | 10,275.00 | 10,340.00 | 10,340.00 | -1.10% | 3,807 |
| Aug 21, 2026 | 10,435.00 | 10,455.00 | 10,340.00 | 10,455.00 | 10,455.00 | -2.01% | 1,619 |
| Aug 20, 2026 | 10,615.00 | 10,685.00 | 10,560.00 | 10,670.00 | 10,670.00 | 0.66% | 3,549 |
| Aug 19, 2026 | 10,830.00 | 10,830.00 | 10,550.00 | 10,600.00 | 10,600.00 | -4.63% | 7,309 |
| Aug 18, 2026 | 11,265.00 | 11,370.00 | 11,035.00 | 11,115.00 | 11,115.00 | 0.91% | 9,237 |
| Aug 14, 2026 | 11,135.00 | 11,135.00 | 11,000.00 | 11,015.00 | 11,015.00 | -0.32% | 9,546 |
| Aug 13, 2026 | 10,975.00 | 11,050.00 | 10,975.00 | 11,050.00 | 11,050.00 | 3.13% | 8,985 |
| Aug 12, 2026 | 10,600.00 | 10,715.00 | 10,580.00 | 10,715.00 | 10,715.00 | 1.08% | 25,473 |
| Aug 11, 2026 | 10,635.00 | 10,635.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.90% | 3,161 |
| Aug 10, 2026 | 10,620.00 | 10,805.00 | 10,615.00 | 10,805.00 | 10,805.00 | 1.89% | 63,114 |
| Aug 7, 2026 | 10,670.00 | 10,740.00 | 10,000.00 | 10,605.00 | 10,605.00 | 1.00% | 17,725 |
| Aug 6, 2026 | 10,620.00 | 10,650.00 | 10,460.00 | 10,500.00 | 10,500.00 | -4.02% | 98,923 |
| Aug 5, 2026 | 10,725.00 | 10,975.00 | 10,720.00 | 10,940.00 | 10,940.00 | 4.69% | 139,570 |