Hanhwa Plus KOSPI 50 ETF (KRX:122090)
South Korea · Delayed Price · Currency is KRW 84,985
+685 (0.81%)
Sep 23, 2026, 3:30 PM KST
KRX:122090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 86,285.00 | 86,285.00 | 84,390.00 | 84,985.00 | - | 0.81% | 26,248 |
| Sep 22, 2026 | 86,230.00 | 86,535.00 | 83,820.00 | 84,300.00 | 84,300.00 | 0.07% | 33,298 |
| Sep 21, 2026 | 83,135.00 | 84,595.00 | 83,115.00 | 84,245.00 | 84,245.00 | 2.20% | 26,330 |
| Sep 18, 2026 | 82,190.00 | 82,800.00 | 81,700.00 | 82,430.00 | 82,430.00 | 2.91% | 21,102 |
| Sep 17, 2026 | 80,700.00 | 81,290.00 | 79,895.00 | 80,100.00 | 80,100.00 | -0.04% | 12,207 |
| Sep 16, 2026 | 78,240.00 | 80,235.00 | 78,240.00 | 80,130.00 | 80,130.00 | 1.86% | 43,225 |
| Sep 15, 2026 | 79,170.00 | 79,940.00 | 78,210.00 | 78,670.00 | 78,670.00 | -0.85% | 25,023 |
| Sep 14, 2026 | 79,900.00 | 80,575.00 | 79,180.00 | 79,345.00 | 79,345.00 | -4.07% | 66,318 |
| Sep 11, 2026 | 81,620.00 | 83,170.00 | 81,395.00 | 82,715.00 | 82,715.00 | -2.10% | 20,836 |
| Sep 10, 2026 | 84,330.00 | 85,010.00 | 82,700.00 | 84,485.00 | 84,485.00 | -0.02% | 15,697 |
| Sep 9, 2026 | 83,620.00 | 85,425.00 | 83,345.00 | 84,500.00 | 84,500.00 | 1.57% | 22,796 |
| Sep 8, 2026 | 84,000.00 | 86,200.00 | 83,195.00 | 83,195.00 | 83,195.00 | -0.12% | 53,701 |
| Sep 7, 2026 | 82,045.00 | 83,475.00 | 81,830.00 | 83,295.00 | 83,295.00 | 5.24% | 45,323 |
| Sep 4, 2026 | 78,760.00 | 80,150.00 | 78,590.00 | 79,150.00 | 79,150.00 | 1.45% | 41,209 |
| Sep 3, 2026 | 79,140.00 | 79,200.00 | 76,000.00 | 78,020.00 | 78,020.00 | -0.04% | 49,086 |
| Sep 2, 2026 | 78,760.00 | 79,455.00 | 77,635.00 | 78,050.00 | 78,050.00 | -3.75% | 83,461 |
| Sep 1, 2026 | 80,360.00 | 81,485.00 | 79,605.00 | 81,095.00 | 81,095.00 | 0.91% | 17,825 |
| Aug 31, 2026 | 77,980.00 | 80,455.00 | 77,165.00 | 80,360.00 | 80,360.00 | 0.11% | 19,591 |
| Aug 28, 2026 | 81,450.00 | 82,090.00 | 80,250.00 | 80,275.00 | 80,275.00 | -1.80% | 11,037 |
| Aug 27, 2026 | 83,210.00 | 83,500.00 | 81,235.00 | 81,750.00 | 81,750.00 | 1.06% | 21,729 |
| Aug 26, 2026 | 80,190.00 | 82,000.00 | 79,610.00 | 80,895.00 | 80,895.00 | 0.88% | 19,070 |
| Aug 25, 2026 | 77,745.00 | 80,190.00 | 75,990.00 | 80,190.00 | 80,190.00 | 0.56% | 12,201 |
| Aug 24, 2026 | 82,810.00 | 82,810.00 | 79,475.00 | 79,740.00 | 79,740.00 | -3.71% | 19,683 |
| Aug 21, 2026 | 80,825.00 | 83,585.00 | 80,420.00 | 82,810.00 | 82,810.00 | 1.12% | 37,387 |
| Aug 20, 2026 | 79,375.00 | 82,440.00 | 77,860.00 | 81,890.00 | 81,890.00 | 7.33% | 63,598 |
| Aug 19, 2026 | 77,250.00 | 77,975.00 | 75,500.00 | 76,300.00 | 76,300.00 | -6.25% | 43,265 |
| Aug 18, 2026 | 84,810.00 | 86,400.00 | 80,655.00 | 81,390.00 | 81,390.00 | -1.18% | 50,414 |
| Aug 14, 2026 | 83,520.00 | 83,520.00 | 81,340.00 | 82,365.00 | 82,365.00 | 2.82% | 41,377 |
| Aug 13, 2026 | 80,105.00 | 81,515.00 | 79,575.00 | 80,105.00 | 80,105.00 | 4.32% | 62,669 |
| Aug 12, 2026 | 74,830.00 | 78,400.00 | 74,805.00 | 76,785.00 | 76,785.00 | 3.95% | 37,133 |
| Aug 11, 2026 | 72,625.00 | 74,730.00 | 71,910.00 | 73,870.00 | 73,870.00 | 0.81% | 38,145 |
| Aug 10, 2026 | 73,545.00 | 74,925.00 | 72,490.00 | 73,280.00 | 73,280.00 | -0.19% | 46,787 |
| Aug 7, 2026 | 74,630.00 | 75,590.00 | 72,200.00 | 73,420.00 | 73,420.00 | -1.05% | 32,720 |
| Aug 6, 2026 | 76,840.00 | 77,640.00 | 73,600.00 | 74,200.00 | 74,200.00 | -6.15% | 52,763 |
| Aug 5, 2026 | 79,200.00 | 79,755.00 | 78,045.00 | 79,060.00 | 79,060.00 | 4.38% | 45,215 |
| Aug 4, 2026 | 77,015.00 | 77,015.00 | 72,160.00 | 75,745.00 | 75,745.00 | 0.97% | 62,221 |
| Aug 3, 2026 | 76,955.00 | 76,955.00 | 74,250.00 | 75,015.00 | 75,015.00 | -6.97% | 47,169 |
| Jul 31, 2026 | 76,000.00 | 80,635.00 | 74,155.00 | 80,635.00 | 80,635.00 | 22.66% | 104,634 |
| Jul 30, 2026 | 66,335.00 | 70,950.00 | 64,950.00 | 65,740.00 | 65,740.00 | -2.41% | 173,448 |
| Jul 29, 2026 | 73,095.00 | 74,605.00 | 61,690.00 | 67,455.00 | 67,365.00 | -6.48% | 272,728 |
| Jul 28, 2026 | 76,360.00 | 76,995.00 | 71,605.00 | 72,130.00 | 72,033.76 | -11.77% | 87,547 |
| Jul 27, 2026 | 82,595.00 | 82,595.00 | 78,600.00 | 81,750.00 | 81,640.93 | 1.24% | 69,070 |
| Jul 24, 2026 | 84,990.00 | 84,990.00 | 79,900.00 | 80,750.00 | 80,642.26 | -5.67% | 46,896 |
| Jul 23, 2026 | 85,165.00 | 86,350.00 | 83,480.00 | 85,600.00 | 85,485.79 | 3.56% | 59,020 |
| Jul 22, 2026 | 86,300.00 | 87,672.00 | 82,370.00 | 82,660.00 | 82,549.71 | 1.16% | 50,560 |
| Jul 21, 2026 | 79,440.00 | 83,600.00 | 77,775.00 | 81,715.00 | 81,605.97 | 3.09% | 61,423 |
| Jul 20, 2026 | 78,520.00 | 82,800.00 | 78,335.00 | 79,265.00 | 79,159.24 | -4.35% | 92,306 |
| Jul 16, 2026 | 84,185.00 | 84,790.00 | 81,410.00 | 82,870.00 | 82,759.43 | -7.36% | 97,574 |
| Jul 15, 2026 | 89,465.00 | 91,500.00 | 88,500.00 | 89,450.00 | 89,330.65 | 7.26% | 121,558 |
| Jul 14, 2026 | 82,145.00 | 84,885.00 | 77,565.00 | 83,395.00 | 83,283.73 | 0.80% | 254,936 |