ARIRANG Dividend ETF (KRX:161510)
South Korea · Delayed Price · Currency is KRW 25,035
-795 (-3.08%)
Last updated: Apr 2, 2026, 2:26 PM KST
KRX:161510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26,020.00 | 26,125.00 | 24,805.00 | 25,050.00 | 25,050.00 | -3.02% | 2,309,607 |
| Apr 1, 2026 | 25,600.00 | 25,950.00 | 25,325.00 | 25,830.00 | 25,830.00 | 4.79% | 1,189,607 |
| Mar 31, 2026 | 24,855.00 | 25,185.00 | 24,605.00 | 24,650.00 | 24,650.00 | -2.26% | 2,009,561 |
| Mar 30, 2026 | 25,095.00 | 25,340.00 | 24,745.00 | 25,220.00 | 25,220.00 | -3.04% | 1,528,458 |
| Mar 27, 2026 | 25,410.00 | 26,060.00 | 25,160.00 | 26,010.00 | 25,924.00 | 0.39% | 1,485,240 |
| Mar 26, 2026 | 26,320.00 | 26,335.00 | 25,830.00 | 25,910.00 | 25,824.33 | -1.56% | 1,380,447 |
| Mar 25, 2026 | 26,185.00 | 26,405.00 | 26,065.00 | 26,320.00 | 26,232.98 | 2.25% | 1,044,934 |
| Mar 24, 2026 | 26,020.00 | 26,100.00 | 25,195.00 | 25,740.00 | 25,654.89 | 1.98% | 1,580,703 |
| Mar 23, 2026 | 26,010.00 | 26,040.00 | 25,185.00 | 25,240.00 | 25,156.55 | -5.82% | 2,488,189 |
| Mar 20, 2026 | 26,330.00 | 26,825.00 | 26,275.00 | 26,800.00 | 26,711.39 | 2.06% | 1,285,209 |
| Mar 19, 2026 | 26,115.00 | 26,430.00 | 26,020.00 | 26,260.00 | 26,173.17 | -1.83% | 1,514,866 |
| Mar 18, 2026 | 26,235.00 | 26,750.00 | 26,235.00 | 26,750.00 | 26,661.55 | 3.08% | 1,143,598 |
| Mar 17, 2026 | 25,955.00 | 26,150.00 | 25,820.00 | 25,950.00 | 25,864.20 | 1.61% | 1,067,878 |
| Mar 16, 2026 | 25,625.00 | 25,875.00 | 25,365.00 | 25,540.00 | 25,455.55 | -0.78% | 1,363,260 |
| Mar 13, 2026 | 25,525.00 | 25,905.00 | 25,250.00 | 25,740.00 | 25,654.89 | -1.66% | 1,857,930 |
| Mar 12, 2026 | 26,165.00 | 26,175.00 | 25,800.00 | 26,175.00 | 26,088.45 | -0.21% | 1,409,246 |
| Mar 11, 2026 | 26,250.00 | 26,770.00 | 25,970.00 | 26,230.00 | 26,143.27 | 1.90% | 1,930,127 |
| Mar 10, 2026 | 25,915.00 | 26,105.00 | 25,290.00 | 25,740.00 | 25,654.89 | 2.59% | 1,671,165 |
| Mar 9, 2026 | 24,715.00 | 25,195.00 | 24,300.00 | 25,090.00 | 25,007.04 | -3.83% | 2,685,411 |
| Mar 6, 2026 | 25,535.00 | 26,100.00 | 25,365.00 | 26,090.00 | 26,003.74 | -0.38% | 2,506,067 |
| Mar 5, 2026 | 26,385.00 | 26,655.00 | 25,740.00 | 26,190.00 | 26,103.40 | 7.27% | 4,927,586 |
| Mar 4, 2026 | 26,765.00 | 26,795.00 | 24,060.00 | 24,415.00 | 24,334.27 | -11.41% | 8,681,361 |
| Mar 3, 2026 | 28,290.00 | 28,575.00 | 27,555.00 | 27,560.00 | 27,468.88 | -4.47% | 4,030,791 |
| Feb 27, 2026 | 29,050.00 | 29,070.00 | 28,410.00 | 28,850.00 | 28,754.61 | -1.62% | 3,026,365 |
| Feb 26, 2026 | 29,210.00 | 29,355.00 | 28,715.00 | 29,325.00 | 29,228.04 | 0.33% | 2,626,342 |
| Feb 25, 2026 | 28,945.00 | 29,435.00 | 28,820.00 | 29,230.00 | 29,047.64 | 1.33% | 2,945,260 |
| Feb 24, 2026 | 29,080.00 | 29,140.00 | 28,060.00 | 28,845.00 | 28,665.04 | -1.54% | 5,012,449 |
| Feb 23, 2026 | 30,260.00 | 30,380.00 | 29,105.00 | 29,295.00 | 29,112.23 | -1.10% | 5,153,323 |
| Feb 20, 2026 | 29,120.00 | 29,835.00 | 28,830.00 | 29,620.00 | 29,435.20 | 3.46% | 6,181,715 |
| Feb 19, 2026 | 28,375.00 | 28,730.00 | 28,245.00 | 28,630.00 | 28,451.38 | 3.02% | 3,549,450 |
| Feb 13, 2026 | 27,650.00 | 28,195.00 | 27,375.00 | 27,790.00 | 27,616.62 | 1.20% | 4,225,693 |
| Feb 12, 2026 | 27,120.00 | 27,460.00 | 26,850.00 | 27,460.00 | 27,288.68 | 2.54% | 3,085,637 |
| Feb 11, 2026 | 26,470.00 | 26,840.00 | 26,320.00 | 26,780.00 | 26,612.92 | 1.86% | 2,551,268 |
| Feb 10, 2026 | 25,930.00 | 26,460.00 | 25,885.00 | 26,290.00 | 26,125.98 | 2.40% | 2,618,829 |
| Feb 9, 2026 | 25,415.00 | 25,880.00 | 25,400.00 | 25,675.00 | 25,514.82 | 3.11% | 2,230,604 |
| Feb 6, 2026 | 24,630.00 | 24,900.00 | 23,870.00 | 24,900.00 | 24,744.65 | -0.38% | 2,145,199 |
| Feb 5, 2026 | 24,935.00 | 25,315.00 | 24,740.00 | 24,995.00 | 24,839.06 | -0.24% | 2,547,337 |
| Feb 4, 2026 | 24,575.00 | 25,150.00 | 24,510.00 | 25,055.00 | 24,898.68 | 1.95% | 2,254,448 |
| Feb 3, 2026 | 24,095.00 | 24,575.00 | 24,050.00 | 24,575.00 | 24,421.68 | 4.00% | 1,738,129 |
| Feb 2, 2026 | 24,190.00 | 24,355.00 | 23,350.00 | 23,630.00 | 23,482.58 | -2.76% | 2,479,819 |
| Jan 30, 2026 | 24,250.00 | 24,495.00 | 24,040.00 | 24,300.00 | 24,148.40 | 0.08% | 1,594,929 |
| Jan 29, 2026 | 23,630.00 | 24,295.00 | 23,335.00 | 24,280.00 | 24,128.52 | 2.47% | 2,180,549 |
| Jan 28, 2026 | 23,790.00 | 23,910.00 | 23,605.00 | 23,695.00 | 23,461.71 | -0.06% | 1,998,318 |
| Jan 27, 2026 | 23,195.00 | 23,750.00 | 23,070.00 | 23,710.00 | 23,476.56 | 2.02% | 1,359,418 |
| Jan 26, 2026 | 23,430.00 | 23,470.00 | 23,180.00 | 23,240.00 | 23,011.19 | -1.21% | 1,811,565 |
| Jan 23, 2026 | 23,305.00 | 23,640.00 | 23,305.00 | 23,525.00 | 23,293.38 | 0.99% | 1,423,261 |
| Jan 22, 2026 | 23,420.00 | 23,660.00 | 23,235.00 | 23,295.00 | 23,065.64 | -0.28% | 1,807,326 |
| Jan 21, 2026 | 22,900.00 | 23,360.00 | 22,815.00 | 23,360.00 | 23,130.00 | 1.17% | 1,420,999 |
| Jan 20, 2026 | 22,705.00 | 23,215.00 | 22,670.00 | 23,090.00 | 22,862.66 | 1.81% | 2,812,729 |
| Jan 19, 2026 | 22,280.00 | 22,705.00 | 22,210.00 | 22,680.00 | 22,456.70 | 1.80% | 2,129,541 |