Hanwha Plus S&P Global Infra ETF Fund (KRX:269530)
South Korea · Delayed Price · Currency is KRW 18,845
-150 (-0.79%)
Sep 23, 2026, 3:30 PM KST
KRX:269530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,945.00 | 18,945.00 | 18,740.00 | 18,845.00 | - | -0.79% | 1,118 |
| Sep 22, 2026 | 19,105.00 | 19,260.00 | 18,865.00 | 18,995.00 | 18,995.00 | -1.63% | 1,668 |
| Sep 21, 2026 | 19,415.00 | 19,415.00 | 19,275.00 | 19,310.00 | 19,310.00 | -0.44% | 323 |
| Sep 18, 2026 | 19,450.00 | 19,450.00 | 19,365.00 | 19,395.00 | 19,395.00 | 0.41% | 631 |
| Sep 17, 2026 | 19,135.00 | 19,315.00 | 19,135.00 | 19,315.00 | 19,315.00 | 1.26% | 576 |
| Sep 16, 2026 | 18,920.00 | 19,130.00 | 18,920.00 | 19,075.00 | 19,075.00 | 1.03% | 498 |
| Sep 15, 2026 | 18,900.00 | 18,900.00 | 18,700.00 | 18,880.00 | 18,880.00 | -0.40% | 1,089 |
| Sep 14, 2026 | 19,220.00 | 19,220.00 | 18,935.00 | 18,955.00 | 18,955.00 | -0.66% | 2,951 |
| Sep 11, 2026 | 19,095.00 | 19,110.00 | 19,035.00 | 19,080.00 | 19,080.00 | -0.03% | 237 |
| Sep 10, 2026 | 19,160.00 | 19,245.00 | 19,065.00 | 19,085.00 | 19,085.00 | -0.39% | 582 |
| Sep 9, 2026 | 19,460.00 | 19,460.00 | 19,160.00 | 19,160.00 | 19,160.00 | -0.98% | 443 |
| Sep 8, 2026 | 19,460.00 | 19,460.00 | 19,255.00 | 19,350.00 | 19,350.00 | 0.42% | 122 |
| Sep 7, 2026 | 19,465.00 | 19,465.00 | 19,105.00 | 19,270.00 | 19,270.00 | - | 659 |
| Sep 4, 2026 | 19,405.00 | 19,480.00 | 19,265.00 | 19,270.00 | 19,270.00 | -0.70% | 435 |
| Sep 3, 2026 | 19,585.00 | 19,615.00 | 19,370.00 | 19,405.00 | 19,405.00 | -0.94% | 177 |
| Sep 2, 2026 | 19,855.00 | 19,855.00 | 19,375.00 | 19,590.00 | 19,590.00 | -0.43% | 1,017 |
| Sep 1, 2026 | 19,380.00 | 19,880.00 | 19,380.00 | 19,675.00 | 19,675.00 | 1.52% | 812 |
| Aug 31, 2026 | 19,575.00 | 20,010.00 | 19,380.00 | 19,380.00 | 19,380.00 | -1.97% | 841 |
| Aug 28, 2026 | 20,250.00 | 20,250.00 | 19,770.00 | 19,770.00 | 19,770.00 | -1.72% | 1,285 |
| Aug 27, 2026 | 20,330.00 | 20,620.00 | 20,030.00 | 20,115.00 | 20,115.00 | 0.15% | 418 |
| Aug 26, 2026 | 20,220.00 | 20,230.00 | 19,885.00 | 20,085.00 | 20,085.00 | 0.53% | 804 |
| Aug 25, 2026 | 19,835.00 | 20,160.00 | 19,780.00 | 19,980.00 | 19,980.00 | 0.73% | 920 |
| Aug 24, 2026 | 20,100.00 | 20,100.00 | 19,830.00 | 19,835.00 | 19,835.00 | -1.10% | 878 |
| Aug 21, 2026 | 20,100.00 | 20,315.00 | 19,975.00 | 20,055.00 | 20,055.00 | -0.10% | 1,594 |
| Aug 20, 2026 | 20,160.00 | 20,405.00 | 20,015.00 | 20,075.00 | 20,075.00 | -1.23% | 2,618 |
| Aug 19, 2026 | 20,770.00 | 20,770.00 | 20,295.00 | 20,325.00 | 20,325.00 | -1.84% | 496 |
| Aug 18, 2026 | 20,650.00 | 20,825.00 | 20,635.00 | 20,705.00 | 20,705.00 | 0.56% | 1,848 |
| Aug 14, 2026 | 20,570.00 | 20,845.00 | 20,455.00 | 20,590.00 | 20,590.00 | 0.10% | 583 |
| Aug 13, 2026 | 20,420.00 | 20,900.00 | 20,390.00 | 20,570.00 | 20,570.00 | 0.91% | 654 |
| Aug 12, 2026 | 20,810.00 | 20,830.00 | 20,315.00 | 20,385.00 | 20,385.00 | -2.04% | 1,225 |
| Aug 11, 2026 | 20,550.00 | 20,885.00 | 20,550.00 | 20,810.00 | 20,810.00 | 1.27% | 308 |
| Aug 10, 2026 | 20,670.00 | 20,670.00 | 20,435.00 | 20,550.00 | 20,550.00 | -1.25% | 3,950 |
| Aug 7, 2026 | 20,695.00 | 20,935.00 | 20,555.00 | 20,810.00 | 20,810.00 | 0.56% | 1,307 |
| Aug 6, 2026 | 20,790.00 | 21,035.00 | 20,525.00 | 20,695.00 | 20,695.00 | -0.48% | 888 |
| Aug 5, 2026 | 21,060.00 | 21,200.00 | 20,535.00 | 20,795.00 | 20,795.00 | -1.26% | 5,584 |
| Aug 4, 2026 | 20,850.00 | 21,370.00 | 20,685.00 | 21,060.00 | 21,060.00 | 1.01% | 625 |
| Aug 3, 2026 | 21,110.00 | 21,375.00 | 20,725.00 | 20,850.00 | 20,850.00 | -1.23% | 896 |
| Jul 31, 2026 | 20,885.00 | 21,335.00 | 20,885.00 | 21,110.00 | 21,110.00 | 0.05% | 487 |
| Jul 30, 2026 | 21,215.00 | 21,315.00 | 21,060.00 | 21,100.00 | 21,100.00 | -0.54% | 482 |
| Jul 29, 2026 | 21,860.00 | 21,900.00 | 21,475.00 | 21,475.00 | 21,215.00 | -1.94% | 637 |
| Jul 28, 2026 | 22,300.00 | 22,300.00 | 21,895.00 | 21,900.00 | 21,634.85 | -1.84% | 1,264 |
| Jul 27, 2026 | 21,935.00 | 22,310.00 | 21,930.00 | 22,310.00 | 22,039.89 | 1.41% | 1,479 |
| Jul 24, 2026 | 22,140.00 | 22,380.00 | 21,975.00 | 22,000.00 | 21,733.64 | -0.56% | 565 |
| Jul 23, 2026 | 22,465.00 | 22,465.00 | 22,120.00 | 22,125.00 | 21,857.13 | -0.41% | 906 |
| Jul 22, 2026 | 22,035.00 | 22,280.00 | 22,000.00 | 22,215.00 | 21,946.04 | 0.82% | 2,335 |
| Jul 21, 2026 | 22,225.00 | 22,250.00 | 21,975.00 | 22,035.00 | 21,768.22 | -0.97% | 566 |
| Jul 20, 2026 | 22,480.00 | 22,505.00 | 22,055.00 | 22,250.00 | 21,980.62 | -0.51% | 1,261 |
| Jul 16, 2026 | 22,225.00 | 22,425.00 | 22,140.00 | 22,365.00 | 22,094.22 | 0.45% | 993 |
| Jul 15, 2026 | 22,305.00 | 22,550.00 | 22,255.00 | 22,265.00 | 21,995.44 | -0.18% | 4,059 |
| Jul 14, 2026 | 22,585.00 | 22,655.00 | 22,245.00 | 22,305.00 | 22,034.95 | -0.31% | 3,056 |