Heungkuk HK S&P Korea Low Volatility ETF (KRX:215620)
South Korea · Delayed Price · Currency is KRW 15,890
-50 (-0.31%)
At close: Sep 22, 2026
KRX:215620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,890.00 | 15,890.00 | 15,890.00 | 15,890.00 | 15,890.00 | -0.31% | 1 |
| Sep 21, 2026 | 15,940.00 | 15,940.00 | 15,940.00 | 15,940.00 | 15,940.00 | -0.81% | 1 |
| Sep 18, 2026 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | -0.40% | 1 |
| Sep 17, 2026 | 16,135.00 | 16,135.00 | 16,135.00 | 16,135.00 | 16,135.00 | -1.68% | 1 |
| Sep 16, 2026 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.98% | 1 |
| Sep 15, 2026 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.76% | - |
| Sep 14, 2026 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | - | - |
| Sep 11, 2026 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 0.61% | 2 |
| Sep 10, 2026 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | - | - |
| Sep 9, 2026 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | -0.28% | 1 |
| Sep 8, 2026 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.59% | 5 |
| Sep 7, 2026 | 16,300.00 | 16,300.00 | 16,225.00 | 16,225.00 | 16,225.00 | -1.34% | 23 |
| Sep 4, 2026 | 16,545.00 | 16,545.00 | 16,445.00 | 16,445.00 | 16,445.00 | -0.06% | 3 |
| Sep 3, 2026 | 16,455.00 | 16,455.00 | 16,455.00 | 16,455.00 | 16,455.00 | 0.06% | 5 |
| Sep 2, 2026 | 16,265.00 | 16,445.00 | 16,265.00 | 16,445.00 | 16,445.00 | -0.15% | 949 |
| Aug 31, 2026 | 16,470.00 | 16,470.00 | 16,470.00 | 16,470.00 | 16,470.00 | - | - |
| Aug 28, 2026 | 16,330.00 | 16,510.00 | 16,330.00 | 16,470.00 | 16,470.00 | 1.04% | 53 |
| Aug 27, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.48% | 2 |
| Aug 26, 2026 | 16,520.00 | 16,545.00 | 16,520.00 | 16,545.00 | 16,545.00 | 1.32% | 7 |
| Aug 25, 2026 | 16,340.00 | 16,340.00 | 16,330.00 | 16,330.00 | 16,330.00 | 2.19% | 4 |
| Aug 24, 2026 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 0.47% | 3 |
| Aug 21, 2026 | 15,980.00 | 15,980.00 | 15,870.00 | 15,905.00 | 15,905.00 | -1.00% | 41 |
| Aug 20, 2026 | 16,065.00 | 16,065.00 | 16,065.00 | 16,065.00 | 16,065.00 | 1.20% | 1 |
| Aug 19, 2026 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | -0.56% | - |
| Aug 18, 2026 | 15,905.00 | 15,965.00 | 15,870.00 | 15,965.00 | 15,965.00 | -2.38% | 35 |
| Aug 14, 2026 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 0.65% | - |
| Aug 13, 2026 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.55% | - |
| Aug 12, 2026 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | -1.15% | - |
| Aug 11, 2026 | 16,515.00 | 16,530.00 | 16,515.00 | 16,530.00 | 16,530.00 | 1.69% | 42 |
| Aug 10, 2026 | 16,200.00 | 16,460.00 | 16,200.00 | 16,255.00 | 16,255.00 | 0.34% | 4,665 |
| Aug 7, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.57% | - |
| Aug 6, 2026 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0.66% | - |
| Aug 5, 2026 | 15,760.00 | 15,845.00 | 15,680.00 | 15,845.00 | 15,845.00 | 1.54% | 48 |
| Aug 4, 2026 | 15,605.00 | 15,605.00 | 15,605.00 | 15,605.00 | 15,605.00 | 1.13% | - |
| Aug 3, 2026 | 15,640.00 | 15,640.00 | 15,430.00 | 15,430.00 | 15,430.00 | -0.26% | 212 |
| Jul 31, 2026 | 15,400.00 | 15,470.00 | 15,400.00 | 15,470.00 | 15,470.00 | -0.77% | 458 |
| Jul 30, 2026 | 15,600.00 | 15,600.00 | 15,590.00 | 15,590.00 | 15,590.00 | 2.46% | 244 |
| Jul 29, 2026 | 15,745.00 | 15,745.00 | 15,215.00 | 15,215.00 | 15,215.00 | -1.62% | 2 |
| Jul 28, 2026 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | -1.43% | 1 |
| Jul 27, 2026 | 15,690.00 | 15,690.00 | 15,690.00 | 15,690.00 | 15,690.00 | 0.67% | - |
| Jul 24, 2026 | 15,585.00 | 15,585.00 | 15,585.00 | 15,585.00 | 15,585.00 | 0.61% | - |
| Jul 23, 2026 | 15,395.00 | 15,490.00 | 15,395.00 | 15,490.00 | 15,490.00 | 0.58% | 5 |
| Jul 22, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.95% | 1 |
| Jul 21, 2026 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | -1.29% | - |
| Jul 20, 2026 | 15,870.00 | 15,870.00 | 15,180.00 | 15,455.00 | 15,455.00 | 0.29% | 11 |
| Jul 16, 2026 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | - | - |
| Jul 15, 2026 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 0.46% | 1 |
| Jul 14, 2026 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | -1.48% | - |
| Jul 13, 2026 | 15,445.00 | 15,570.00 | 15,445.00 | 15,570.00 | 15,570.00 | 0.26% | 5 |
| Jul 10, 2026 | 15,530.00 | 15,530.00 | 15,530.00 | 15,530.00 | 15,530.00 | - | - |