Hanwha Plus KOSPI Securities ETF Investment Trust - Equity (KRX:227830)
South Korea · Delayed Price · Currency is KRW 72,640
-75 (-0.10%)
At close: Sep 23, 2026
KRX:227830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73,445.00 | 73,655.00 | 72,640.00 | 72,640.00 | 72,640.00 | -0.10% | 8 |
| Sep 22, 2026 | 73,890.00 | 74,050.00 | 72,480.00 | 72,715.00 | 72,715.00 | 0.60% | 1,501 |
| Sep 21, 2026 | 72,255.00 | 72,500.00 | 72,150.00 | 72,280.00 | 72,280.00 | 1.09% | 4,956 |
| Sep 18, 2026 | 70,905.00 | 71,500.00 | 70,740.00 | 71,500.00 | 71,500.00 | 3.00% | 151 |
| Sep 17, 2026 | 69,375.00 | 70,180.00 | 69,375.00 | 69,420.00 | 69,420.00 | 1.20% | 125 |
| Sep 16, 2026 | 68,385.00 | 68,815.00 | 68,385.00 | 68,600.00 | 68,600.00 | 0.62% | 6 |
| Sep 15, 2026 | 68,460.00 | 69,250.00 | 68,180.00 | 68,180.00 | 68,180.00 | -1.42% | 306 |
| Sep 14, 2026 | 69,230.00 | 70,170.00 | 69,065.00 | 69,160.00 | 69,160.00 | -3.31% | 294 |
| Sep 11, 2026 | 71,210.00 | 71,525.00 | 70,590.00 | 71,525.00 | 71,525.00 | -1.83% | 231 |
| Sep 10, 2026 | 72,070.00 | 72,855.00 | 71,545.00 | 72,855.00 | 72,855.00 | 0.57% | 109 |
| Sep 9, 2026 | 72,640.00 | 73,410.00 | 72,410.00 | 72,445.00 | 72,445.00 | 0.63% | 3,023 |
| Sep 8, 2026 | 73,065.00 | 73,955.00 | 71,990.00 | 71,990.00 | 71,990.00 | -0.12% | 1,390 |
| Sep 7, 2026 | 71,150.00 | 72,170.00 | 71,150.00 | 72,080.00 | 72,080.00 | 4.05% | 1,860 |
| Sep 4, 2026 | 69,125.00 | 69,550.00 | 68,780.00 | 69,275.00 | 69,275.00 | 0.55% | 1,037 |
| Sep 3, 2026 | 68,485.00 | 69,025.00 | 68,380.00 | 68,895.00 | 68,895.00 | 2.01% | 38 |
| Sep 2, 2026 | 69,070.00 | 69,090.00 | 67,535.00 | 67,535.00 | 67,535.00 | -4.27% | 153 |
| Sep 1, 2026 | 70,375.00 | 70,765.00 | 70,125.00 | 70,550.00 | 70,550.00 | 0.33% | 12,792 |
| Aug 31, 2026 | 68,525.00 | 70,480.00 | 68,390.00 | 70,320.00 | 70,320.00 | -0.04% | 278 |
| Aug 28, 2026 | 71,000.00 | 71,195.00 | 70,350.00 | 70,350.00 | 70,350.00 | -1.86% | 170 |
| Aug 27, 2026 | 71,090.00 | 72,110.00 | 71,090.00 | 71,680.00 | 71,680.00 | 1.38% | 121 |
| Aug 26, 2026 | 69,990.00 | 71,060.00 | 69,680.00 | 70,705.00 | 70,705.00 | 1.81% | 46 |
| Aug 25, 2026 | 67,730.00 | 69,450.00 | 67,305.00 | 69,450.00 | 69,450.00 | 0.06% | 101 |
| Aug 24, 2026 | 71,060.00 | 71,060.00 | 68,930.00 | 69,405.00 | 69,405.00 | -2.38% | 19,336 |
| Aug 21, 2026 | 70,455.00 | 71,530.00 | 70,435.00 | 71,100.00 | 71,100.00 | 0.89% | 1,041 |
| Aug 20, 2026 | 69,980.00 | 71,270.00 | 69,980.00 | 70,470.00 | 70,470.00 | 5.74% | 606 |
| Aug 19, 2026 | 68,075.00 | 68,075.00 | 66,645.00 | 66,645.00 | 66,645.00 | -5.66% | 607 |
| Aug 18, 2026 | 73,430.00 | 74,475.00 | 70,645.00 | 70,645.00 | 70,645.00 | -1.89% | 1,777 |
| Aug 14, 2026 | 71,615.00 | 72,010.00 | 70,905.00 | 72,005.00 | 72,005.00 | 1.55% | 240 |
| Aug 13, 2026 | 70,520.00 | 70,940.00 | 70,025.00 | 70,905.00 | 70,905.00 | 3.82% | 167 |
| Aug 12, 2026 | 67,025.00 | 68,695.00 | 67,025.00 | 68,295.00 | 68,295.00 | 3.89% | 667 |
| Aug 11, 2026 | 64,550.00 | 66,200.00 | 64,500.00 | 65,740.00 | 65,740.00 | 0.57% | 57 |
| Aug 10, 2026 | 64,805.00 | 65,455.00 | 64,805.00 | 65,365.00 | 65,365.00 | 0.86% | 49 |
| Aug 7, 2026 | 66,145.00 | 66,145.00 | 63,945.00 | 64,810.00 | 64,810.00 | -0.15% | 234 |
| Aug 6, 2026 | 66,270.00 | 66,340.00 | 64,655.00 | 64,905.00 | 64,905.00 | -5.00% | 374 |
| Aug 5, 2026 | 68,480.00 | 68,800.00 | 67,675.00 | 68,320.00 | 68,320.00 | 4.19% | 609 |
| Aug 4, 2026 | 64,625.00 | 65,570.00 | 63,000.00 | 65,570.00 | 65,570.00 | 1.97% | 289 |
| Aug 3, 2026 | 64,780.00 | 65,555.00 | 64,265.00 | 64,305.00 | 64,305.00 | -6.42% | 1,906 |
| Jul 31, 2026 | 64,580.00 | 68,720.00 | 64,300.00 | 68,720.00 | 68,720.00 | 19.33% | 2,447 |
| Jul 30, 2026 | 59,150.00 | 61,400.00 | 57,500.00 | 57,590.00 | 57,590.00 | -2.11% | 1,026 |
| Jul 29, 2026 | 63,870.00 | 64,265.00 | 54,535.00 | 58,900.00 | 58,830.00 | -5.45% | 1,917 |
| Jul 28, 2026 | 64,750.00 | 64,750.00 | 62,295.00 | 62,295.00 | 62,220.97 | -10.82% | 756 |
| Jul 27, 2026 | 69,610.00 | 70,080.00 | 68,400.00 | 69,850.00 | 69,766.99 | 0.93% | 239 |
| Jul 24, 2026 | 71,490.00 | 71,730.00 | 68,920.00 | 69,205.00 | 69,122.75 | -5.23% | 136 |
| Jul 23, 2026 | 72,665.00 | 73,030.00 | 72,105.00 | 73,025.00 | 72,938.21 | 3.54% | 83 |
| Jul 22, 2026 | 73,995.00 | 74,040.00 | 70,525.00 | 70,525.00 | 70,441.18 | 0.80% | 1,544 |
| Jul 21, 2026 | 67,110.00 | 70,645.00 | 66,880.00 | 69,965.00 | 69,881.85 | 3.47% | 540 |
| Jul 20, 2026 | 68,015.00 | 70,610.00 | 67,105.00 | 67,620.00 | 67,539.64 | -3.80% | 1,453 |
| Jul 16, 2026 | 70,845.00 | 71,155.00 | 69,900.00 | 70,290.00 | 70,206.46 | -6.54% | 307 |
| Jul 15, 2026 | 75,820.00 | 76,745.00 | 74,755.00 | 75,210.00 | 75,120.62 | 6.46% | 2,334 |
| Jul 14, 2026 | 68,995.00 | 71,800.00 | 66,845.00 | 70,645.00 | 70,561.04 | -0.42% | 2,713 |