Hanwha Arirang Synth MSCI Emerging Markets ETF (KRX:195980)
South Korea · Delayed Price · Currency is KRW 15,560
-80 (-0.51%)
At close: Sep 23, 2026
KRX:195980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,645.00 | 15,805.00 | 15,550.00 | 15,640.00 | 15,640.00 | 0.84% | 12,629 |
| Sep 21, 2026 | 15,375.00 | 15,535.00 | 15,295.00 | 15,510.00 | 15,510.00 | 0.88% | 11,671 |
| Sep 18, 2026 | 15,185.00 | 15,375.00 | 15,165.00 | 15,375.00 | 15,375.00 | 1.96% | 17,161 |
| Sep 17, 2026 | 15,055.00 | 15,160.00 | 15,035.00 | 15,080.00 | 15,080.00 | 0.37% | 5,307 |
| Sep 16, 2026 | 14,995.00 | 15,710.00 | 14,905.00 | 15,025.00 | 15,025.00 | 0.20% | 10,979 |
| Sep 15, 2026 | 14,940.00 | 15,235.00 | 14,940.00 | 14,995.00 | 14,995.00 | -0.70% | 9,880 |
| Sep 14, 2026 | 14,980.00 | 15,270.00 | 14,970.00 | 15,100.00 | 15,100.00 | -2.01% | 15,006 |
| Sep 11, 2026 | 15,270.00 | 15,450.00 | 15,250.00 | 15,410.00 | 15,410.00 | -1.44% | 7,537 |
| Sep 10, 2026 | 15,570.00 | 15,665.00 | 15,395.00 | 15,635.00 | 15,635.00 | 0.42% | 7,005 |
| Sep 9, 2026 | 15,535.00 | 15,755.00 | 15,490.00 | 15,570.00 | 15,570.00 | 0.52% | 56,627 |
| Sep 8, 2026 | 15,565.00 | 15,690.00 | 15,445.00 | 15,490.00 | 15,490.00 | -0.48% | 13,300 |
| Sep 7, 2026 | 15,555.00 | 15,665.00 | 15,495.00 | 15,565.00 | 15,565.00 | 1.17% | 16,450 |
| Sep 4, 2026 | 15,280.00 | 15,460.00 | 15,280.00 | 15,385.00 | 15,385.00 | 1.12% | 7,627 |
| Sep 3, 2026 | 15,210.00 | 15,365.00 | 15,085.00 | 15,215.00 | 15,215.00 | 1.06% | 13,864 |
| Sep 2, 2026 | 15,230.00 | 15,255.00 | 14,985.00 | 15,055.00 | 15,055.00 | -1.34% | 74,149 |
| Sep 1, 2026 | 15,075.00 | 15,470.00 | 15,045.00 | 15,260.00 | 15,260.00 | - | 49,772 |
| Aug 31, 2026 | 15,180.00 | 15,300.00 | 14,990.00 | 15,260.00 | 15,260.00 | -0.16% | 12,910 |
| Aug 28, 2026 | 15,170.00 | 15,420.00 | 15,160.00 | 15,285.00 | 15,285.00 | 0.46% | 7,482 |
| Aug 27, 2026 | 15,250.00 | 15,390.00 | 15,185.00 | 15,215.00 | 15,215.00 | 0.50% | 10,780 |
| Aug 26, 2026 | 15,195.00 | 15,435.00 | 15,120.00 | 15,140.00 | 15,140.00 | 0.36% | 15,592 |
| Aug 25, 2026 | 15,220.00 | 15,420.00 | 14,265.00 | 15,085.00 | 15,085.00 | -0.85% | 19,386 |
| Aug 24, 2026 | 15,410.00 | 15,410.00 | 15,215.00 | 15,215.00 | 15,215.00 | -0.85% | 18,383 |
| Aug 21, 2026 | 15,250.00 | 15,395.00 | 15,155.00 | 15,345.00 | 15,345.00 | 0.29% | 24,794 |
| Aug 20, 2026 | 15,035.00 | 15,300.00 | 15,025.00 | 15,300.00 | 15,300.00 | 3.24% | 8,672 |
| Aug 19, 2026 | 14,975.00 | 14,985.00 | 14,785.00 | 14,820.00 | 14,820.00 | -2.31% | 19,007 |
| Aug 18, 2026 | 15,290.00 | 15,395.00 | 15,080.00 | 15,170.00 | 15,170.00 | -0.10% | 22,505 |
| Aug 14, 2026 | 15,090.00 | 15,300.00 | 15,090.00 | 15,185.00 | 15,185.00 | 0.33% | 6,116 |
| Aug 13, 2026 | 15,115.00 | 15,290.00 | 15,115.00 | 15,135.00 | 15,135.00 | 0.63% | 12,947 |
| Aug 12, 2026 | 14,945.00 | 15,055.00 | 14,930.00 | 15,040.00 | 15,040.00 | 0.64% | 8,687 |
| Aug 11, 2026 | 14,870.00 | 15,025.00 | 14,647.00 | 14,945.00 | 14,945.00 | 0.23% | 21,641 |
| Aug 10, 2026 | 15,075.00 | 15,150.00 | 14,790.00 | 14,910.00 | 14,910.00 | 0.98% | 11,743 |
| Aug 7, 2026 | 14,800.00 | 14,990.00 | 14,685.00 | 14,765.00 | 14,765.00 | -0.51% | 8,345 |
| Aug 6, 2026 | 15,045.00 | 15,070.00 | 14,745.00 | 14,840.00 | 14,840.00 | -1.43% | 35,490 |
| Aug 5, 2026 | 14,985.00 | 15,115.00 | 14,915.00 | 15,055.00 | 15,055.00 | 2.69% | 26,270 |
| Aug 4, 2026 | 14,755.00 | 14,755.00 | 13,940.00 | 14,660.00 | 14,660.00 | -0.64% | 133,472 |
| Aug 3, 2026 | 14,865.00 | 14,940.00 | 14,745.00 | 14,755.00 | 14,755.00 | -1.50% | 41,643 |
| Jul 31, 2026 | 14,650.00 | 14,980.00 | 14,570.00 | 14,980.00 | 14,980.00 | 7.27% | 38,696 |
| Jul 30, 2026 | 13,910.00 | 14,300.00 | 13,850.00 | 13,965.00 | 13,965.00 | 0.40% | 14,069 |
| Jul 29, 2026 | 14,090.00 | 14,465.00 | 13,705.00 | 13,910.00 | 13,910.00 | -1.28% | 24,957 |
| Jul 28, 2026 | 14,550.00 | 14,550.00 | 14,050.00 | 14,090.00 | 14,090.00 | -3.49% | 13,061 |
| Jul 27, 2026 | 14,645.00 | 14,720.00 | 14,425.00 | 14,600.00 | 14,600.00 | 0.90% | 28,939 |
| Jul 24, 2026 | 15,025.00 | 15,025.00 | 14,455.00 | 14,470.00 | 14,470.00 | -3.69% | 16,690 |
| Jul 23, 2026 | 15,030.00 | 15,100.00 | 14,900.00 | 15,025.00 | 15,025.00 | 1.69% | 12,051 |
| Jul 22, 2026 | 14,905.00 | 15,175.00 | 14,575.00 | 14,775.00 | 14,775.00 | -0.64% | 12,445 |
| Jul 21, 2026 | 14,490.00 | 15,075.00 | 14,160.00 | 14,870.00 | 14,870.00 | 2.59% | 22,977 |
| Jul 20, 2026 | 14,205.00 | 14,655.00 | 14,130.00 | 14,495.00 | 14,495.00 | -3.33% | 35,169 |
| Jul 16, 2026 | 15,055.00 | 15,055.00 | 14,755.00 | 14,995.00 | 14,995.00 | -1.45% | 13,688 |
| Jul 15, 2026 | 15,075.00 | 15,225.00 | 14,560.00 | 15,215.00 | 15,215.00 | 2.35% | 16,547 |
| Jul 14, 2026 | 14,945.00 | 14,945.00 | 14,225.00 | 14,865.00 | 14,865.00 | 0.44% | 85,105 |
| Jul 13, 2026 | 15,175.00 | 15,275.00 | 14,740.00 | 14,800.00 | 14,800.00 | -2.76% | 14,589 |