Heungkuk HK S&P Korea Low Volatility ETF (KRX:215620)
South Korea · Delayed Price · Currency is KRW 17,750
-15 (-0.08%)
Mar 16, 2026, 9:00 AM KST
KRX:215620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17,795.00 | 17,795.00 | 17,765.00 | 17,765.00 | 17,765.00 | -0.56% | 2 |
| Mar 12, 2026 | 17,810.00 | 17,865.00 | 17,810.00 | 17,865.00 | 17,865.00 | 1.22% | 30 |
| Mar 11, 2026 | 17,615.00 | 17,815.00 | 17,615.00 | 17,650.00 | 17,650.00 | 0.20% | 105 |
| Mar 10, 2026 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | 2.98% | 2 |
| Mar 9, 2026 | 18,000.00 | 18,000.00 | 17,065.00 | 17,105.00 | 17,105.00 | -2.34% | 11 |
| Mar 6, 2026 | 17,625.00 | 17,625.00 | 17,515.00 | 17,515.00 | 17,515.00 | -0.79% | 3 |
| Mar 5, 2026 | 16,885.00 | 17,785.00 | 16,885.00 | 17,655.00 | 17,655.00 | 4.56% | 117 |
| Mar 4, 2026 | 18,225.00 | 18,225.00 | 16,885.00 | 16,885.00 | 16,885.00 | -9.10% | 33 |
| Mar 3, 2026 | 19,040.00 | 19,040.00 | 18,575.00 | 18,575.00 | 18,575.00 | -1.72% | 8 |
| Feb 27, 2026 | 19,345.00 | 19,345.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.55% | 109 |
| Feb 26, 2026 | 19,610.00 | 19,610.00 | 19,395.00 | 19,395.00 | 19,395.00 | 0.47% | 11 |
| Feb 25, 2026 | 19,510.00 | 19,530.00 | 19,225.00 | 19,305.00 | 19,305.00 | -0.95% | 15,778 |
| Feb 24, 2026 | 19,550.00 | 19,550.00 | 19,265.00 | 19,490.00 | 19,490.00 | 0.65% | 22 |
| Feb 23, 2026 | 19,580.00 | 19,580.00 | 19,365.00 | 19,365.00 | 19,365.00 | 0.23% | 1,115 |
| Feb 20, 2026 | 19,385.00 | 19,455.00 | 19,320.00 | 19,320.00 | 19,320.00 | 0.47% | 28 |
| Feb 19, 2026 | 19,100.00 | 19,230.00 | 18,970.00 | 19,230.00 | 19,230.00 | 1.37% | 105 |
| Feb 13, 2026 | 18,855.00 | 19,000.00 | 18,855.00 | 18,970.00 | 18,970.00 | 2.04% | 349 |
| Feb 12, 2026 | 18,735.00 | 18,735.00 | 18,565.00 | 18,590.00 | 18,590.00 | -0.21% | 63 |
| Feb 11, 2026 | 18,380.00 | 18,640.00 | 18,380.00 | 18,630.00 | 18,630.00 | 2.42% | 1,132 |
| Feb 10, 2026 | 18,180.00 | 18,190.00 | 17,930.00 | 18,190.00 | 18,190.00 | 1.14% | 8 |
| Feb 9, 2026 | 17,795.00 | 18,065.00 | 17,795.00 | 17,985.00 | 17,985.00 | 1.58% | 1,132 |
| Feb 6, 2026 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | -0.53% | 3 |
| Feb 5, 2026 | 17,815.00 | 17,815.00 | 17,790.00 | 17,800.00 | 17,800.00 | 1.95% | 31 |
| Feb 4, 2026 | 17,460.00 | 17,460.00 | 17,460.00 | 17,460.00 | 17,460.00 | 1.01% | 1 |
| Feb 3, 2026 | 17,285.00 | 17,285.00 | 17,135.00 | 17,285.00 | 17,285.00 | -0.46% | 1,167 |
| Feb 2, 2026 | 17,365.00 | 17,365.00 | 17,365.00 | 17,365.00 | 17,365.00 | 0.40% | 1 |
| Jan 30, 2026 | 17,295.00 | 17,295.00 | 17,295.00 | 17,295.00 | 17,295.00 | 1.32% | - |
| Jan 29, 2026 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | - | - |
| Jan 28, 2026 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 0.98% | 1 |
| Jan 27, 2026 | 16,815.00 | 16,905.00 | 16,815.00 | 16,905.00 | 16,905.00 | -0.15% | 5 |
| Jan 26, 2026 | 16,930.00 | 16,930.00 | 16,930.00 | 16,930.00 | 16,930.00 | 1.14% | 1 |
| Jan 23, 2026 | 16,740.00 | 16,740.00 | 16,740.00 | 16,740.00 | 16,740.00 | 0.75% | 1 |
| Jan 22, 2026 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | -0.06% | 1 |
| Jan 21, 2026 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | - | 1 |
| Jan 20, 2026 | 16,495.00 | 16,745.00 | 16,465.00 | 16,625.00 | 16,625.00 | 1.16% | 28 |
| Jan 19, 2026 | 16,450.00 | 16,450.00 | 16,435.00 | 16,435.00 | 16,435.00 | 0.46% | 2 |
| Jan 16, 2026 | 16,450.00 | 16,450.00 | 16,360.00 | 16,360.00 | 16,360.00 | -0.09% | 7 |
| Jan 15, 2026 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 0.99% | 1 |
| Jan 14, 2026 | 16,245.00 | 16,255.00 | 16,215.00 | 16,215.00 | 16,215.00 | -0.03% | 6 |
| Jan 13, 2026 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 0.56% | 1 |
| Jan 12, 2026 | 16,130.00 | 16,130.00 | 16,130.00 | 16,130.00 | 16,130.00 | 0.19% | 1 |
| Jan 9, 2026 | 16,165.00 | 16,165.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.85% | 3 |
| Jan 8, 2026 | 16,265.00 | 16,265.00 | 15,965.00 | 15,965.00 | 15,965.00 | -2.53% | 113 |
| Jan 7, 2026 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 0.83% | 1 |
| Jan 6, 2026 | 16,365.00 | 16,365.00 | 16,245.00 | 16,245.00 | 16,245.00 | 0.22% | 8 |
| Jan 5, 2026 | 16,360.00 | 16,360.00 | 16,195.00 | 16,210.00 | 16,210.00 | -0.83% | 13 |
| Jan 2, 2026 | 16,450.00 | 16,450.00 | 16,345.00 | 16,345.00 | 16,345.00 | -0.18% | 5 |
| Dec 30, 2025 | 17,695.00 | 17,695.00 | 16,205.00 | 16,375.00 | 16,375.00 | -4.69% | 32 |
| Dec 29, 2025 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 3.00% | - |
| Dec 26, 2025 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 0.45% | 1 |