Hanwha Arirang Shenzhen Chinext Securities ETF Investment Trust - Equity-Derivatives (Synth) (KRX:256450)
South Korea · Delayed Price · Currency is KRW 14,535
-240 (-1.62%)
Sep 23, 2026, 2:31 PM KST
KRX:256450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,590.00 | 14,700.00 | 14,485.00 | 14,535.00 | - | -1.62% | 1,212 |
| Sep 22, 2026 | 14,775.00 | 15,130.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.10% | 914 |
| Sep 21, 2026 | 14,690.00 | 14,910.00 | 14,690.00 | 14,760.00 | 14,760.00 | 0.96% | 72 |
| Sep 18, 2026 | 14,335.00 | 14,720.00 | 14,335.00 | 14,620.00 | 14,620.00 | 1.88% | 1,103 |
| Sep 17, 2026 | 14,345.00 | 14,500.00 | 14,345.00 | 14,350.00 | 14,350.00 | 0.81% | 15 |
| Sep 16, 2026 | 13,945.00 | 14,235.00 | 13,915.00 | 14,235.00 | 14,235.00 | 1.93% | 892 |
| Sep 15, 2026 | 13,890.00 | 13,965.00 | 13,890.00 | 13,965.00 | 13,965.00 | 0.58% | 195 |
| Sep 14, 2026 | 14,020.00 | 14,025.00 | 13,795.00 | 13,885.00 | 13,885.00 | - | 56 |
| Sep 11, 2026 | 14,095.00 | 14,225.00 | 13,745.00 | 13,885.00 | 13,885.00 | -1.80% | 536 |
| Sep 10, 2026 | 14,125.00 | 14,215.00 | 14,125.00 | 14,140.00 | 14,140.00 | 0.07% | 128 |
| Sep 9, 2026 | 14,085.00 | 14,225.00 | 14,045.00 | 14,130.00 | 14,130.00 | 0.93% | 251 |
| Sep 8, 2026 | 14,320.00 | 14,320.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.89% | 871 |
| Sep 7, 2026 | 13,960.00 | 14,365.00 | 13,960.00 | 14,270.00 | 14,270.00 | 2.22% | 130 |
| Sep 4, 2026 | 14,090.00 | 14,540.00 | 13,960.00 | 13,960.00 | 13,960.00 | -1.03% | 2,396 |
| Sep 3, 2026 | 14,245.00 | 14,330.00 | 14,105.00 | 14,105.00 | 14,105.00 | -1.57% | 157 |
| Sep 2, 2026 | 14,585.00 | 14,590.00 | 14,175.00 | 14,330.00 | 14,330.00 | -2.15% | 284 |
| Sep 1, 2026 | 14,780.00 | 14,870.00 | 14,645.00 | 14,645.00 | 14,645.00 | -0.17% | 524 |
| Aug 31, 2026 | 14,810.00 | 14,810.00 | 14,665.00 | 14,670.00 | 14,670.00 | -0.68% | 101 |
| Aug 28, 2026 | 15,150.00 | 15,165.00 | 14,770.00 | 14,770.00 | 14,770.00 | -1.66% | 627 |
| Aug 27, 2026 | 15,055.00 | 15,055.00 | 14,930.00 | 15,020.00 | 15,020.00 | -0.23% | 628 |
| Aug 26, 2026 | 14,740.00 | 15,145.00 | 14,740.00 | 15,055.00 | 15,055.00 | 1.28% | 1,733 |
| Aug 25, 2026 | 14,840.00 | 14,970.00 | 14,620.00 | 14,865.00 | 14,865.00 | -0.30% | 347 |
| Aug 24, 2026 | 15,300.00 | 15,480.00 | 14,710.00 | 14,910.00 | 14,910.00 | -3.37% | 1,918 |
| Aug 21, 2026 | 15,170.00 | 15,550.00 | 15,165.00 | 15,430.00 | 15,430.00 | 1.31% | 2,753 |
| Aug 20, 2026 | 15,085.00 | 15,490.00 | 15,085.00 | 15,230.00 | 15,230.00 | 1.03% | 1,525 |
| Aug 19, 2026 | 16,440.00 | 16,440.00 | 15,075.00 | 15,075.00 | 15,075.00 | -7.20% | 1,952 |
| Aug 18, 2026 | 16,615.00 | 16,620.00 | 16,245.00 | 16,245.00 | 16,245.00 | 1.47% | 387 |
| Aug 14, 2026 | 15,965.00 | 16,085.00 | 15,910.00 | 16,010.00 | 16,010.00 | -1.42% | 127 |
| Aug 13, 2026 | 16,015.00 | 16,340.00 | 15,990.00 | 16,240.00 | 16,240.00 | 1.82% | 898 |
| Aug 12, 2026 | 16,045.00 | 16,065.00 | 15,750.00 | 15,950.00 | 15,950.00 | 0.54% | 1,367 |
| Aug 11, 2026 | 15,755.00 | 16,000.00 | 15,655.00 | 15,865.00 | 15,865.00 | 1.02% | 571 |
| Aug 10, 2026 | 15,825.00 | 15,910.00 | 15,450.00 | 15,705.00 | 15,705.00 | -1.60% | 1,353 |
| Aug 7, 2026 | 15,705.00 | 16,070.00 | 15,350.00 | 15,960.00 | 15,960.00 | 2.27% | 957 |
| Aug 6, 2026 | 15,755.00 | 15,765.00 | 15,310.00 | 15,605.00 | 15,605.00 | -0.89% | 440 |
| Aug 5, 2026 | 15,250.00 | 15,745.00 | 15,250.00 | 15,745.00 | 15,745.00 | 1.55% | 4,617 |
| Aug 4, 2026 | 14,860.00 | 15,685.00 | 14,815.00 | 15,505.00 | 15,505.00 | 3.40% | 5,437 |
| Aug 3, 2026 | 15,130.00 | 15,165.00 | 14,810.00 | 14,995.00 | 14,995.00 | -1.77% | 2,686 |
| Jul 31, 2026 | 14,715.00 | 15,630.00 | 14,715.00 | 15,265.00 | 15,265.00 | 1.90% | 18,793 |
| Jul 30, 2026 | 15,225.00 | 15,605.00 | 14,385.00 | 14,980.00 | 14,980.00 | -2.76% | 2,164 |
| Jul 29, 2026 | 15,275.00 | 15,405.00 | 14,825.00 | 15,405.00 | 15,405.00 | 0.13% | 2,783 |
| Jul 28, 2026 | 16,605.00 | 16,620.00 | 15,345.00 | 15,385.00 | 15,385.00 | -5.70% | 577 |
| Jul 27, 2026 | 16,020.00 | 16,350.00 | 15,935.00 | 16,315.00 | 16,315.00 | 1.12% | 217 |
| Jul 24, 2026 | 16,570.00 | 16,570.00 | 16,040.00 | 16,135.00 | 16,135.00 | -1.65% | 82 |
| Jul 23, 2026 | 16,540.00 | 16,640.00 | 16,355.00 | 16,405.00 | 16,405.00 | -2.18% | 779 |
| Jul 22, 2026 | 17,110.00 | 17,170.00 | 16,770.00 | 16,770.00 | 16,770.00 | -1.06% | 109 |
| Jul 21, 2026 | 15,865.00 | 16,980.00 | 15,800.00 | 16,950.00 | 16,950.00 | 8.62% | 1,081 |
| Jul 20, 2026 | 16,690.00 | 16,690.00 | 15,605.00 | 15,605.00 | 15,605.00 | -9.64% | 4,195 |
| Jul 16, 2026 | 17,830.00 | 17,835.00 | 17,265.00 | 17,270.00 | 17,270.00 | -3.63% | 695 |
| Jul 15, 2026 | 18,290.00 | 18,330.00 | 17,870.00 | 17,920.00 | 17,920.00 | 0.67% | 2,671 |
| Jul 14, 2026 | 17,520.00 | 17,800.00 | 17,270.00 | 17,800.00 | 17,800.00 | 0.85% | 502 |