Hanwha Plus High Dividend Low Volatility 50 Securities ETF Investment Trust - Equity (KRX:251590)
South Korea · Delayed Price · Currency is KRW 17,160
+95 (0.56%)
At close: Sep 23, 2026
KRX:251590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,190.00 | 17,190.00 | 17,035.00 | 17,065.00 | 17,065.00 | -0.73% | 801 |
| Sep 21, 2026 | 17,145.00 | 17,205.00 | 17,045.00 | 17,190.00 | 17,190.00 | 0.29% | 3,973 |
| Sep 18, 2026 | 17,210.00 | 17,235.00 | 17,100.00 | 17,140.00 | 17,140.00 | -0.41% | 4,441 |
| Sep 17, 2026 | 17,165.00 | 17,235.00 | 17,165.00 | 17,210.00 | 17,210.00 | 0.26% | 224 |
| Sep 16, 2026 | 17,315.00 | 17,315.00 | 17,150.00 | 17,165.00 | 17,165.00 | -0.87% | 462 |
| Sep 15, 2026 | 17,485.00 | 17,485.00 | 17,285.00 | 17,315.00 | 17,315.00 | -1.28% | 387 |
| Sep 14, 2026 | 17,370.00 | 17,545.00 | 17,370.00 | 17,540.00 | 17,540.00 | 0.98% | 1,195 |
| Sep 11, 2026 | 17,330.00 | 17,410.00 | 17,330.00 | 17,370.00 | 17,370.00 | -0.26% | 4,414 |
| Sep 10, 2026 | 17,335.00 | 17,415.00 | 17,170.00 | 17,415.00 | 17,415.00 | 0.46% | 323 |
| Sep 9, 2026 | 17,440.00 | 17,440.00 | 17,285.00 | 17,335.00 | 17,335.00 | -0.60% | 601 |
| Sep 8, 2026 | 17,590.00 | 17,590.00 | 17,430.00 | 17,440.00 | 17,440.00 | -0.49% | 403 |
| Sep 7, 2026 | 17,505.00 | 17,525.00 | 17,415.00 | 17,525.00 | 17,525.00 | 0.11% | 2,508 |
| Sep 4, 2026 | 17,625.00 | 17,625.00 | 17,440.00 | 17,505.00 | 17,505.00 | -0.68% | 1,153 |
| Sep 3, 2026 | 17,365.00 | 17,650.00 | 17,365.00 | 17,625.00 | 17,625.00 | 1.70% | 645 |
| Sep 2, 2026 | 17,595.00 | 17,595.00 | 17,330.00 | 17,330.00 | 17,330.00 | -2.09% | 2,929 |
| Sep 1, 2026 | 17,580.00 | 17,700.00 | 17,505.00 | 17,700.00 | 17,700.00 | 0.23% | 6,266 |
| Aug 31, 2026 | 17,665.00 | 17,665.00 | 17,425.00 | 17,660.00 | 17,660.00 | -0.34% | 2,015 |
| Aug 28, 2026 | 17,430.00 | 17,720.00 | 17,285.00 | 17,720.00 | 17,720.00 | 1.37% | 2,541 |
| Aug 27, 2026 | 17,520.00 | 17,520.00 | 17,320.00 | 17,480.00 | 17,480.00 | 0.20% | 889 |
| Aug 26, 2026 | 17,420.00 | 17,445.00 | 17,345.00 | 17,445.00 | 17,445.00 | 0.14% | 2,055 |
| Aug 25, 2026 | 17,265.00 | 17,420.00 | 17,055.00 | 17,420.00 | 17,420.00 | 0.78% | 631 |
| Aug 24, 2026 | 17,000.00 | 17,285.00 | 17,000.00 | 17,285.00 | 17,285.00 | 1.68% | 1,177 |
| Aug 21, 2026 | 17,055.00 | 17,055.00 | 16,830.00 | 17,000.00 | 17,000.00 | -0.64% | 4,253 |
| Aug 20, 2026 | 16,980.00 | 17,180.00 | 16,970.00 | 17,110.00 | 17,110.00 | 0.77% | 2,028 |
| Aug 19, 2026 | 17,115.00 | 17,115.00 | 16,850.00 | 16,980.00 | 16,980.00 | -0.79% | 1,642 |
| Aug 18, 2026 | 17,430.00 | 17,430.00 | 17,105.00 | 17,115.00 | 17,115.00 | -1.81% | 1,839 |
| Aug 14, 2026 | 17,190.00 | 17,430.00 | 17,140.00 | 17,430.00 | 17,430.00 | 2.41% | 4,140 |
| Aug 13, 2026 | 17,355.00 | 17,355.00 | 17,010.00 | 17,020.00 | 17,020.00 | -1.25% | 940 |
| Aug 12, 2026 | 17,410.00 | 17,425.00 | 17,200.00 | 17,235.00 | 17,235.00 | -0.98% | 2,329 |
| Aug 11, 2026 | 17,430.00 | 17,540.00 | 17,340.00 | 17,405.00 | 17,405.00 | -0.20% | 3,853 |
| Aug 10, 2026 | 17,320.00 | 17,480.00 | 17,220.00 | 17,440.00 | 17,440.00 | 0.69% | 3,824 |
| Aug 7, 2026 | 17,050.00 | 17,320.00 | 17,045.00 | 17,320.00 | 17,320.00 | 1.58% | 7,507 |
| Aug 6, 2026 | 16,945.00 | 17,050.00 | 16,945.00 | 17,050.00 | 17,050.00 | 1.10% | 2,463 |
| Aug 5, 2026 | 16,960.00 | 17,005.00 | 16,840.00 | 16,865.00 | 16,865.00 | 0.93% | 2,443 |
| Aug 4, 2026 | 16,760.00 | 16,760.00 | 16,620.00 | 16,710.00 | 16,710.00 | 0.45% | 1,062 |
| Aug 3, 2026 | 16,755.00 | 17,335.00 | 16,555.00 | 16,635.00 | 16,635.00 | -1.33% | 1,497 |
| Jul 31, 2026 | 16,915.00 | 16,915.00 | 16,395.00 | 16,860.00 | 16,860.00 | 1.29% | 4,493 |
| Jul 30, 2026 | 16,435.00 | 16,850.00 | 16,435.00 | 16,645.00 | 16,645.00 | 1.30% | 5,613 |
| Jul 29, 2026 | 16,770.00 | 16,960.00 | 16,115.00 | 16,480.00 | 16,432.00 | -0.72% | 15,196 |
| Jul 28, 2026 | 17,035.00 | 17,035.00 | 16,540.00 | 16,600.00 | 16,551.65 | -2.92% | 7,244 |
| Jul 27, 2026 | 16,930.00 | 17,230.00 | 16,930.00 | 17,100.00 | 17,050.19 | 1.15% | 2,636 |
| Jul 24, 2026 | 16,900.00 | 17,125.00 | 16,820.00 | 16,905.00 | 16,855.76 | -0.32% | 5,096 |
| Jul 23, 2026 | 16,660.00 | 16,960.00 | 16,660.00 | 16,960.00 | 16,910.60 | 2.32% | 6,993 |
| Jul 22, 2026 | 16,760.00 | 16,770.00 | 16,525.00 | 16,575.00 | 16,526.72 | -0.21% | 5,611 |
| Jul 21, 2026 | 16,725.00 | 16,725.00 | 16,465.00 | 16,610.00 | 16,561.62 | -0.42% | 1,033 |
| Jul 20, 2026 | 16,780.00 | 16,800.00 | 16,430.00 | 16,680.00 | 16,631.42 | 0.27% | 1,978 |
| Jul 16, 2026 | 16,735.00 | 16,830.00 | 16,570.00 | 16,635.00 | 16,586.55 | 0.36% | 2,160 |
| Jul 15, 2026 | 16,820.00 | 16,820.00 | 16,575.00 | 16,575.00 | 16,526.72 | 0.03% | 3,545 |
| Jul 14, 2026 | 16,630.00 | 16,725.00 | 16,525.00 | 16,570.00 | 16,521.74 | - | 2,205 |
| Jul 13, 2026 | 16,980.00 | 17,070.00 | 16,570.00 | 16,570.00 | 16,521.74 | -1.60% | 1,731 |