Hanwha Plus Midcap LowVol 50 ETF (KRX:266550)
South Korea · Delayed Price · Currency is KRW 18,150
-260 (-1.41%)
At close: Sep 23, 2026
KRX:266550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,210.00 | 18,210.00 | 18,135.00 | 18,135.00 | - | -1.49% | - |
| Sep 22, 2026 | 18,410.00 | 18,410.00 | 18,410.00 | 18,410.00 | 18,410.00 | 0.38% | 2 |
| Sep 21, 2026 | 18,340.00 | 18,340.00 | 18,340.00 | 18,340.00 | 18,340.00 | -1.00% | 1 |
| Sep 18, 2026 | 18,580.00 | 18,580.00 | 18,525.00 | 18,525.00 | 18,525.00 | - | 2 |
| Sep 17, 2026 | 18,655.00 | 18,655.00 | 18,525.00 | 18,525.00 | 18,525.00 | -0.30% | 3 |
| Sep 16, 2026 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | - | 2 |
| Sep 15, 2026 | 18,795.00 | 18,795.00 | 18,580.00 | 18,580.00 | 18,580.00 | -2.08% | 2 |
| Sep 14, 2026 | 18,835.00 | 18,975.00 | 18,835.00 | 18,975.00 | 18,975.00 | 1.39% | 4 |
| Sep 11, 2026 | 18,715.00 | 18,715.00 | 18,715.00 | 18,715.00 | 18,715.00 | -0.19% | 1 |
| Sep 10, 2026 | 18,670.00 | 18,750.00 | 18,655.00 | 18,750.00 | 18,750.00 | 0.46% | 3 |
| Sep 9, 2026 | 18,665.00 | 18,665.00 | 18,665.00 | 18,665.00 | 18,665.00 | -0.93% | 1 |
| Sep 8, 2026 | 18,780.00 | 18,840.00 | 18,780.00 | 18,840.00 | 18,840.00 | 0.80% | 3 |
| Sep 7, 2026 | 18,655.00 | 18,700.00 | 18,655.00 | 18,690.00 | 18,690.00 | -0.16% | 31 |
| Sep 4, 2026 | 18,810.00 | 18,810.00 | 18,720.00 | 18,720.00 | 18,720.00 | -0.27% | 31 |
| Sep 3, 2026 | 18,905.00 | 18,905.00 | 18,770.00 | 18,770.00 | 18,770.00 | 0.08% | 7 |
| Sep 2, 2026 | 18,880.00 | 18,880.00 | 18,755.00 | 18,755.00 | 18,755.00 | -1.99% | 2 |
| Sep 1, 2026 | 18,985.00 | 19,135.00 | 18,985.00 | 19,135.00 | 19,135.00 | 0.74% | 3 |
| Aug 31, 2026 | 18,995.00 | 18,995.00 | 18,745.00 | 18,995.00 | 18,995.00 | - | 3 |
| Aug 28, 2026 | 18,655.00 | 18,995.00 | 18,655.00 | 18,995.00 | 18,995.00 | 1.09% | 33 |
| Aug 27, 2026 | 18,885.00 | 18,905.00 | 18,790.00 | 18,790.00 | 18,790.00 | -1.13% | 3 |
| Aug 26, 2026 | 18,705.00 | 19,005.00 | 18,705.00 | 19,005.00 | 19,005.00 | 1.79% | 69 |
| Aug 25, 2026 | 18,560.00 | 18,750.00 | 18,560.00 | 18,670.00 | 18,670.00 | -0.05% | 18 |
| Aug 24, 2026 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 2.55% | 101 |
| Aug 21, 2026 | 18,215.00 | 18,215.00 | 18,215.00 | 18,215.00 | 18,215.00 | -1.03% | 1 |
| Aug 20, 2026 | 18,615.00 | 18,615.00 | 18,405.00 | 18,405.00 | 18,405.00 | 0.11% | 2 |
| Aug 19, 2026 | 18,385.00 | 18,385.00 | 18,385.00 | 18,385.00 | 18,385.00 | -2.90% | - |
| Aug 18, 2026 | 18,935.00 | 18,935.00 | 18,935.00 | 18,935.00 | 18,935.00 | - | 1 |
| Aug 14, 2026 | 18,745.00 | 18,970.00 | 18,745.00 | 18,935.00 | 18,935.00 | 2.05% | 1,158 |
| Aug 13, 2026 | 18,710.00 | 18,710.00 | 18,555.00 | 18,555.00 | 18,555.00 | -1.46% | 7,230 |
| Aug 12, 2026 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.16% | 1 |
| Aug 11, 2026 | 18,755.00 | 18,985.00 | 18,680.00 | 18,800.00 | 18,800.00 | 0.24% | 42 |
| Aug 10, 2026 | 18,755.00 | 18,785.00 | 18,635.00 | 18,755.00 | 18,755.00 | 0.81% | 17 |
| Aug 7, 2026 | 18,710.00 | 18,765.00 | 18,605.00 | 18,605.00 | 18,605.00 | 0.40% | 79 |
| Aug 6, 2026 | 18,315.00 | 18,530.00 | 18,220.00 | 18,530.00 | 18,530.00 | 1.95% | 22 |
| Aug 5, 2026 | 18,205.00 | 18,205.00 | 18,175.00 | 18,175.00 | 18,175.00 | 0.94% | 13 |
| Aug 4, 2026 | 17,715.00 | 18,005.00 | 17,715.00 | 18,005.00 | 18,005.00 | 3.84% | 4 |
| Aug 3, 2026 | 17,615.00 | 17,615.00 | 17,340.00 | 17,340.00 | 17,340.00 | -1.48% | 7 |
| Jul 31, 2026 | 17,400.00 | 17,650.00 | 17,400.00 | 17,600.00 | 17,600.00 | 1.94% | 26 |
| Jul 30, 2026 | 16,915.00 | 17,655.00 | 16,915.00 | 17,265.00 | 17,265.00 | 2.19% | 72 |
| Jul 29, 2026 | 17,885.00 | 17,885.00 | 16,895.00 | 16,895.00 | 16,895.00 | -3.43% | 41 |
| Jul 28, 2026 | 17,495.00 | 17,495.00 | 17,495.00 | 17,495.00 | 17,495.00 | -4.37% | 1 |
| Jul 27, 2026 | 18,485.00 | 18,485.00 | 18,295.00 | 18,295.00 | 18,295.00 | 0.80% | 28 |
| Jul 24, 2026 | 18,445.00 | 18,445.00 | 18,150.00 | 18,150.00 | 18,150.00 | 0.06% | 3 |
| Jul 23, 2026 | 17,865.00 | 18,140.00 | 17,865.00 | 18,140.00 | 18,140.00 | 2.28% | 3 |
| Jul 22, 2026 | 17,850.00 | 17,850.00 | 17,710.00 | 17,735.00 | 17,735.00 | 1.34% | 14 |
| Jul 21, 2026 | 17,510.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.62% | 101 |
| Jul 20, 2026 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | -1.87% | 1 |
| Jul 16, 2026 | 17,980.00 | 18,100.00 | 17,945.00 | 17,945.00 | 17,945.00 | 0.08% | 97 |
| Jul 15, 2026 | 17,975.00 | 18,120.00 | 17,930.00 | 17,930.00 | 17,930.00 | 0.56% | 314 |
| Jul 14, 2026 | 18,155.00 | 18,155.00 | 17,795.00 | 17,830.00 | 17,830.00 | -2.14% | 120 |