Hanwha Arirang Synth MSCI EAFE ETF (KRX:195970)
South Korea · Delayed Price · Currency is KRW 16,205
-10 (-0.06%)
At close: Sep 23, 2026
KRX:195970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,215.00 | 16,215.00 | 16,140.00 | 16,185.00 | - | -0.19% | 3,301 |
| Sep 22, 2026 | 16,130.00 | 16,220.00 | 16,130.00 | 16,215.00 | 16,215.00 | 0.40% | 5,216 |
| Sep 21, 2026 | 16,100.00 | 16,200.00 | 16,100.00 | 16,150.00 | 16,150.00 | -1.16% | 7,617 |
| Sep 18, 2026 | 16,235.00 | 16,370.00 | 16,225.00 | 16,340.00 | 16,340.00 | 0.43% | 5,021 |
| Sep 17, 2026 | 16,205.00 | 16,295.00 | 16,145.00 | 16,270.00 | 16,270.00 | - | 2,919 |
| Sep 16, 2026 | 16,200.00 | 16,270.00 | 16,130.00 | 16,270.00 | 16,270.00 | 0.15% | 2,520 |
| Sep 15, 2026 | 16,145.00 | 16,310.00 | 16,145.00 | 16,245.00 | 16,245.00 | 0.53% | 3,260 |
| Sep 14, 2026 | 16,300.00 | 16,360.00 | 16,055.00 | 16,160.00 | 16,160.00 | -1.16% | 4,646 |
| Sep 11, 2026 | 16,210.00 | 16,350.00 | 16,110.00 | 16,350.00 | 16,350.00 | 0.25% | 4,993 |
| Sep 10, 2026 | 16,365.00 | 16,460.00 | 16,235.00 | 16,310.00 | 16,310.00 | -0.82% | 5,902 |
| Sep 9, 2026 | 16,420.00 | 16,595.00 | 16,420.00 | 16,445.00 | 16,445.00 | -0.12% | 5,775 |
| Sep 8, 2026 | 16,530.00 | 16,685.00 | 16,465.00 | 16,465.00 | 16,465.00 | -0.15% | 4,020 |
| Sep 7, 2026 | 16,510.00 | 16,660.00 | 16,480.00 | 16,490.00 | 16,490.00 | -0.30% | 10,712 |
| Sep 4, 2026 | 16,530.00 | 16,645.00 | 16,505.00 | 16,540.00 | 16,540.00 | 0.76% | 13,429 |
| Sep 3, 2026 | 16,420.00 | 16,535.00 | 16,360.00 | 16,415.00 | 16,415.00 | 0.92% | 16,239 |
| Sep 2, 2026 | 16,390.00 | 16,390.00 | 16,160.00 | 16,265.00 | 16,265.00 | -1.39% | 60,173 |
| Sep 1, 2026 | 16,415.00 | 16,575.00 | 16,415.00 | 16,495.00 | 16,495.00 | 0.21% | 15,707 |
| Aug 31, 2026 | 16,450.00 | 16,520.00 | 16,375.00 | 16,460.00 | 16,460.00 | -1.32% | 13,710 |
| Aug 28, 2026 | 16,540.00 | 16,710.00 | 16,530.00 | 16,680.00 | 16,680.00 | 0.57% | 3,622 |
| Aug 27, 2026 | 16,700.00 | 16,725.00 | 16,555.00 | 16,585.00 | 16,585.00 | -0.33% | 2,060 |
| Aug 26, 2026 | 16,615.00 | 16,765.00 | 16,585.00 | 16,640.00 | 16,640.00 | 0.67% | 3,973 |
| Aug 25, 2026 | 16,455.00 | 16,780.00 | 16,455.00 | 16,530.00 | 16,530.00 | 0.24% | 4,337 |
| Aug 24, 2026 | 16,610.00 | 16,715.00 | 16,460.00 | 16,490.00 | 16,490.00 | -0.63% | 7,388 |
| Aug 21, 2026 | 16,595.00 | 16,645.00 | 16,540.00 | 16,595.00 | 16,595.00 | -0.15% | 4,442 |
| Aug 20, 2026 | 16,580.00 | 16,645.00 | 16,580.00 | 16,620.00 | 16,620.00 | 0.94% | 2,840 |
| Aug 19, 2026 | 16,555.00 | 16,555.00 | 16,455.00 | 16,465.00 | 16,465.00 | -0.81% | 2,560 |
| Aug 18, 2026 | 16,735.00 | 16,765.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.10% | 5,387 |
| Aug 14, 2026 | 16,730.00 | 16,810.00 | 16,730.00 | 16,785.00 | 16,785.00 | 0.45% | 2,940 |
| Aug 13, 2026 | 16,700.00 | 16,795.00 | 16,680.00 | 16,710.00 | 16,710.00 | 0.06% | 3,801 |
| Aug 12, 2026 | 16,770.00 | 16,770.00 | 16,615.00 | 16,700.00 | 16,700.00 | - | 2,152 |
| Aug 11, 2026 | 16,665.00 | 16,745.00 | 16,665.00 | 16,700.00 | 16,700.00 | 0.21% | 5,304 |
| Aug 10, 2026 | 16,620.00 | 16,965.00 | 16,620.00 | 16,665.00 | 16,665.00 | 0.91% | 6,200 |
| Aug 7, 2026 | 16,485.00 | 16,595.00 | 16,470.00 | 16,515.00 | 16,515.00 | 0.06% | 3,058 |
| Aug 6, 2026 | 16,625.00 | 16,655.00 | 16,485.00 | 16,505.00 | 16,505.00 | -0.99% | 8,561 |
| Aug 5, 2026 | 16,530.00 | 16,715.00 | 16,530.00 | 16,670.00 | 16,670.00 | 1.09% | 14,910 |
| Aug 4, 2026 | 16,455.00 | 16,505.00 | 16,365.00 | 16,490.00 | 16,490.00 | 0.09% | 48,993 |
| Aug 3, 2026 | 16,480.00 | 16,535.00 | 16,375.00 | 16,475.00 | 16,475.00 | -0.03% | 29,830 |
| Jul 31, 2026 | 16,440.00 | 16,480.00 | 16,350.00 | 16,480.00 | 16,480.00 | 3.10% | 7,436 |
| Jul 30, 2026 | 15,990.00 | 16,060.00 | 15,950.00 | 15,985.00 | 15,985.00 | -0.31% | 7,272 |
| Jul 29, 2026 | 15,905.00 | 16,165.00 | 15,905.00 | 16,035.00 | 16,035.00 | 0.53% | 6,199 |
| Jul 28, 2026 | 16,020.00 | 16,110.00 | 15,905.00 | 15,950.00 | 15,950.00 | -1.82% | 3,389 |
| Jul 27, 2026 | 16,110.00 | 16,245.00 | 16,090.00 | 16,245.00 | 16,245.00 | 2.82% | 5,476 |
| Jul 24, 2026 | 15,915.00 | 16,005.00 | 15,660.00 | 15,800.00 | 15,800.00 | -2.11% | 6,053 |
| Jul 23, 2026 | 16,115.00 | 16,250.00 | 16,115.00 | 16,140.00 | 16,140.00 | 0.16% | 3,484 |
| Jul 22, 2026 | 16,085.00 | 16,230.00 | 16,080.00 | 16,115.00 | 16,115.00 | 0.88% | 3,768 |
| Jul 21, 2026 | 15,900.00 | 16,045.00 | 15,840.00 | 15,975.00 | 15,975.00 | 0.28% | 6,893 |
| Jul 20, 2026 | 16,470.00 | 16,470.00 | 15,900.00 | 15,930.00 | 15,930.00 | -1.76% | 8,586 |
| Jul 16, 2026 | 16,180.00 | 16,285.00 | 16,120.00 | 16,215.00 | 16,215.00 | 0.31% | 6,314 |
| Jul 15, 2026 | 16,085.00 | 16,235.00 | 16,085.00 | 16,165.00 | 16,165.00 | 1.19% | 6,240 |
| Jul 14, 2026 | 15,975.00 | 16,090.00 | 15,900.00 | 15,975.00 | 15,975.00 | 0.09% | 9,216 |