Hanwha Arirang Synth MSCI AC World ETF (KRX:189400)
South Korea · Delayed Price · Currency is KRW 26,070
+180 (0.70%)
At close: Sep 23, 2026
KRX:189400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,075.00 | 26,075.00 | 26,070.00 | 26,070.00 | - | 0.70% | 14 |
| Sep 22, 2026 | 25,990.00 | 25,990.00 | 25,890.00 | 25,890.00 | 25,890.00 | 0.12% | 219 |
| Sep 21, 2026 | 25,655.00 | 25,860.00 | 25,655.00 | 25,860.00 | 25,860.00 | 0.60% | 18 |
| Sep 18, 2026 | 25,755.00 | 25,755.00 | 25,707.00 | 25,707.00 | 25,707.00 | 0.24% | 34 |
| Sep 17, 2026 | 25,755.00 | 25,760.00 | 25,645.00 | 25,645.00 | 25,645.00 | 0.20% | 317 |
| Sep 16, 2026 | 25,475.00 | 25,600.00 | 25,475.00 | 25,595.00 | 25,595.00 | 0.49% | 201 |
| Sep 15, 2026 | 25,650.00 | 25,680.00 | 25,470.00 | 25,470.00 | 25,470.00 | -1.07% | 51 |
| Sep 14, 2026 | 25,780.00 | 25,900.00 | 25,745.00 | 25,745.00 | 25,745.00 | - | 95 |
| Sep 11, 2026 | 25,760.00 | 25,760.00 | 25,635.00 | 25,745.00 | 25,745.00 | -0.44% | 71 |
| Sep 10, 2026 | 25,860.00 | 25,860.00 | 25,860.00 | 25,860.00 | 25,860.00 | -0.48% | 17 |
| Sep 9, 2026 | 26,065.00 | 26,065.00 | 25,865.00 | 25,985.00 | 25,985.00 | -0.44% | 60 |
| Sep 8, 2026 | 26,100.00 | 26,105.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.60% | 62 |
| Sep 7, 2026 | 25,975.00 | 26,070.00 | 25,935.00 | 25,945.00 | 25,945.00 | -0.61% | 152 |
| Sep 4, 2026 | 26,130.00 | 26,135.00 | 26,020.00 | 26,105.00 | 26,105.00 | 1.22% | 232 |
| Sep 3, 2026 | 25,770.00 | 25,895.00 | 25,770.00 | 25,790.00 | 25,790.00 | 0.68% | 75 |
| Sep 2, 2026 | 25,885.00 | 25,885.00 | 25,615.00 | 25,615.00 | 25,615.00 | -1.29% | 115 |
| Sep 1, 2026 | 25,965.00 | 25,965.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.35% | 112 |
| Aug 31, 2026 | 26,105.00 | 26,250.00 | 26,040.00 | 26,040.00 | 26,040.00 | 0.08% | 228 |
| Aug 28, 2026 | 26,135.00 | 26,165.00 | 26,020.00 | 26,020.00 | 26,020.00 | -0.19% | 769 |
| Aug 27, 2026 | 26,070.00 | 26,070.00 | 26,070.00 | 26,070.00 | 26,070.00 | 0.04% | 4 |
| Aug 26, 2026 | 25,975.00 | 26,060.00 | 25,975.00 | 26,060.00 | 26,060.00 | 0.33% | 20 |
| Aug 25, 2026 | 25,835.00 | 25,975.00 | 25,835.00 | 25,975.00 | 25,975.00 | -0.29% | 38 |
| Aug 24, 2026 | 25,940.00 | 26,090.00 | 25,940.00 | 26,050.00 | 26,050.00 | 0.54% | 168 |
| Aug 21, 2026 | 25,910.00 | 26,040.00 | 25,910.00 | 25,910.00 | 25,910.00 | -0.42% | 531 |
| Aug 20, 2026 | 25,950.00 | 26,080.00 | 25,950.00 | 26,020.00 | 26,020.00 | 0.79% | 87 |
| Aug 19, 2026 | 25,900.00 | 25,905.00 | 25,815.00 | 25,815.00 | 25,815.00 | -0.81% | 57 |
| Aug 18, 2026 | 26,290.00 | 26,315.00 | 26,025.00 | 26,025.00 | 26,025.00 | -0.86% | 2,466 |
| Aug 14, 2026 | 26,165.00 | 26,250.00 | 26,165.00 | 26,250.00 | 26,250.00 | 0.73% | 79 |
| Aug 13, 2026 | 26,165.00 | 26,165.00 | 26,060.00 | 26,060.00 | 26,060.00 | 0.21% | 39 |
| Aug 12, 2026 | 26,060.00 | 26,060.00 | 26,000.00 | 26,005.00 | 26,005.00 | -0.50% | 15 |
| Aug 11, 2026 | 26,155.00 | 26,155.00 | 26,135.00 | 26,135.00 | 26,135.00 | 0.35% | 31 |
| Aug 10, 2026 | 26,075.00 | 26,140.00 | 26,040.00 | 26,045.00 | 26,045.00 | 0.21% | 90 |
| Aug 7, 2026 | 26,010.00 | 26,010.00 | 25,890.00 | 25,990.00 | 25,990.00 | -0.42% | 70 |
| Aug 6, 2026 | 26,105.00 | 26,105.00 | 26,005.00 | 26,100.00 | 26,100.00 | 0.27% | 157 |
| Aug 5, 2026 | 25,915.00 | 26,125.00 | 25,910.00 | 26,030.00 | 26,030.00 | 1.66% | 664 |
| Aug 4, 2026 | 25,490.00 | 25,675.00 | 25,490.00 | 25,605.00 | 25,605.00 | -0.29% | 86 |
| Aug 3, 2026 | 25,365.00 | 25,680.00 | 25,355.00 | 25,680.00 | 25,680.00 | 1.28% | 282 |
| Jul 31, 2026 | 24,890.00 | 25,355.00 | 24,890.00 | 25,355.00 | 25,355.00 | 2.44% | 15 |
| Jul 30, 2026 | 24,925.00 | 24,925.00 | 24,750.00 | 24,750.00 | 24,750.00 | -0.70% | 729 |
| Jul 29, 2026 | 25,960.00 | 25,960.00 | 24,440.00 | 24,925.00 | 24,925.00 | -0.46% | 41 |
| Jul 28, 2026 | 25,235.00 | 25,235.00 | 25,040.00 | 25,040.00 | 25,040.00 | -1.05% | 47 |
| Jul 27, 2026 | 25,110.00 | 25,305.00 | 25,110.00 | 25,305.00 | 25,305.00 | 1.12% | 189 |
| Jul 24, 2026 | 25,155.00 | 25,225.00 | 25,015.00 | 25,025.00 | 25,025.00 | -2.02% | 11 |
| Jul 23, 2026 | 25,345.00 | 25,560.00 | 25,345.00 | 25,540.00 | 25,540.00 | 0.91% | 19 |
| Jul 22, 2026 | 25,290.00 | 25,490.00 | 25,290.00 | 25,310.00 | 25,310.00 | 0.64% | 25 |
| Jul 21, 2026 | 25,330.00 | 25,330.00 | 25,145.00 | 25,150.00 | 25,150.00 | -0.71% | 567 |
| Jul 20, 2026 | 25,340.00 | 25,340.00 | 25,330.00 | 25,330.00 | 25,330.00 | -1.48% | 337 |
| Jul 16, 2026 | 25,710.00 | 25,710.00 | 25,710.00 | 25,710.00 | 25,710.00 | 0.21% | 10 |
| Jul 15, 2026 | 25,775.00 | 25,775.00 | 25,650.00 | 25,655.00 | 25,655.00 | 0.21% | 74 |
| Jul 14, 2026 | 25,500.00 | 25,600.00 | 25,400.00 | 25,600.00 | 25,600.00 | 0.08% | 472 |