Hana 1Q Nvidia Alphabet Blend 50 ETF (KRX:0224X0)
South Korea · Delayed Price · Currency is KRW 9,780.00
-35.00 (-0.36%)
At close: Sep 23, 2026
KRX:0224X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,960.00 | 9,960.00 | 9,740.00 | 9,815.00 | 9,815.00 | -0.81% | 55,792 |
| Sep 21, 2026 | 9,925.00 | 9,960.00 | 9,895.00 | 9,895.00 | 9,895.00 | - | 66,604 |
| Sep 18, 2026 | 9,855.00 | 9,895.00 | 9,790.00 | 9,895.00 | 9,895.00 | 1.49% | 91,876 |
| Sep 17, 2026 | 9,680.00 | 9,780.00 | 9,665.00 | 9,750.00 | 9,750.00 | 1.35% | 41,959 |
| Sep 16, 2026 | 9,535.00 | 9,630.00 | 9,520.00 | 9,620.00 | 9,620.00 | 0.89% | 31,672 |
| Sep 15, 2026 | 9,200.00 | 9,540.00 | 9,200.00 | 9,535.00 | 9,535.00 | 2.03% | 25,453 |
| Sep 14, 2026 | 9,195.00 | 9,385.00 | 9,195.00 | 9,345.00 | 9,345.00 | -1.01% | 49,304 |
| Sep 11, 2026 | 9,410.00 | 9,440.00 | 9,340.00 | 9,440.00 | 9,440.00 | 0.37% | 31,438 |
| Sep 10, 2026 | 9,405.00 | 9,420.00 | 9,340.00 | 9,405.00 | 9,405.00 | -1.36% | 56,322 |
| Sep 9, 2026 | 9,630.00 | 9,630.00 | 9,515.00 | 9,535.00 | 9,535.00 | -0.47% | 55,872 |
| Sep 8, 2026 | 9,700.00 | 9,750.00 | 9,565.00 | 9,580.00 | 9,580.00 | -1.24% | 88,984 |
| Sep 7, 2026 | 9,710.00 | 9,710.00 | 9,530.00 | 9,700.00 | 9,700.00 | -0.10% | 78,180 |
| Sep 4, 2026 | 9,710.00 | 9,780.00 | 9,695.00 | 9,710.00 | 9,710.00 | 1.46% | 148,844 |
| Sep 3, 2026 | 9,570.00 | 9,680.00 | 9,525.00 | 9,570.00 | 9,570.00 | 0.31% | 26,698 |
| Sep 2, 2026 | 9,700.00 | 9,700.00 | 9,525.00 | 9,540.00 | 9,540.00 | -1.65% | 47,373 |
| Sep 1, 2026 | 9,715.00 | 9,725.00 | 9,585.00 | 9,700.00 | 9,700.00 | -0.72% | 141,620 |
| Aug 31, 2026 | 9,710.00 | 9,795.00 | 9,620.00 | 9,770.00 | 9,770.00 | 0.41% | 67,641 |
| Aug 28, 2026 | 9,815.00 | 9,830.00 | 9,725.00 | 9,730.00 | 9,730.00 | -0.49% | 51,399 |
| Aug 27, 2026 | 9,835.00 | 9,940.00 | 9,765.00 | 9,790.00 | 9,778.00 | 0.26% | 114,954 |
| Aug 26, 2026 | 9,810.00 | 9,930.00 | 9,720.00 | 9,765.00 | 9,753.03 | -0.31% | 72,917 |
| Aug 25, 2026 | 9,740.00 | 9,795.00 | 9,680.00 | 9,795.00 | 9,782.99 | 1.19% | 100,455 |
| Aug 24, 2026 | 9,860.00 | 9,860.00 | 9,660.00 | 9,680.00 | 9,668.13 | -0.51% | 80,283 |
| Aug 21, 2026 | 9,995.00 | 9,995.00 | 9,715.00 | 9,730.00 | 9,718.07 | -1.82% | 79,680 |
| Aug 20, 2026 | 9,895.00 | 9,947.00 | 9,825.00 | 9,910.00 | 9,897.85 | 0.15% | 87,265 |
| Aug 19, 2026 | 9,960.00 | 10,045.00 | 9,860.00 | 9,895.00 | 9,882.87 | -0.65% | 104,310 |
| Aug 18, 2026 | 10,115.00 | 10,130.00 | 9,960.00 | 9,960.00 | 9,947.79 | -1.53% | 134,489 |
| Aug 14, 2026 | 10,175.00 | 10,175.00 | 10,060.00 | 10,115.00 | 10,102.60 | 0.65% | 117,021 |
| Aug 13, 2026 | 10,150.00 | 10,150.00 | 9,975.00 | 10,050.00 | 10,037.68 | -0.79% | 99,804 |
| Aug 12, 2026 | 10,110.00 | 10,130.00 | 9,900.00 | 10,130.00 | 10,117.58 | -0.25% | 158,613 |
| Aug 11, 2026 | 10,180.00 | 10,270.00 | 10,080.00 | 10,155.00 | 10,142.55 | -0.25% | 95,581 |
| Aug 10, 2026 | 10,205.00 | 10,310.00 | 10,160.00 | 10,180.00 | 10,167.52 | 0.25% | 211,403 |
| Aug 7, 2026 | 10,230.00 | 10,277.00 | 10,145.00 | 10,155.00 | 10,142.55 | -0.39% | 178,258 |
| Aug 6, 2026 | 10,280.00 | 10,285.00 | 10,125.00 | 10,195.00 | 10,182.50 | -1.50% | 138,319 |
| Aug 5, 2026 | 10,395.00 | 10,430.00 | 10,250.00 | 10,350.00 | 10,337.31 | 0.68% | 226,758 |
| Aug 4, 2026 | 10,275.00 | 10,305.00 | 10,085.00 | 10,280.00 | 10,267.40 | 2.39% | 287,619 |
| Aug 3, 2026 | 10,010.00 | 10,400.00 | 9,990.00 | 10,040.00 | 10,027.69 | 1.06% | 186,103 |
| Jul 31, 2026 | 9,890.00 | 9,990.00 | 9,790.00 | 9,935.00 | 9,922.82 | 1.27% | 140,894 |
| Jul 30, 2026 | 9,925.00 | 9,970.00 | 9,760.00 | 9,810.00 | 9,797.98 | -0.56% | 74,635 |
| Jul 29, 2026 | 10,010.00 | 10,085.00 | 9,740.00 | 9,865.00 | 9,852.91 | 0.20% | 125,055 |