Hanwha Investment Trust Management - Arirang S&P 500 ETF Fund (KRX:269540)
South Korea · Delayed Price · Currency is KRW 30,335
-65 (-0.21%)
At close: Sep 23, 2026
KRX:269540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30,315.00 | 30,340.00 | 30,260.00 | 30,335.00 | - | -0.21% | 11,896 |
| Sep 22, 2026 | 30,390.00 | 30,450.00 | 30,375.00 | 30,400.00 | 30,400.00 | 1.06% | 4,821 |
| Sep 21, 2026 | 30,045.00 | 30,380.00 | 30,030.00 | 30,080.00 | 30,080.00 | 0.30% | 33,632 |
| Sep 18, 2026 | 29,890.00 | 29,995.00 | 29,865.00 | 29,990.00 | 29,990.00 | 0.89% | 5,492 |
| Sep 17, 2026 | 29,645.00 | 29,735.00 | 29,645.00 | 29,725.00 | 29,725.00 | 0.07% | 4,585 |
| Sep 16, 2026 | 29,685.00 | 29,725.00 | 29,655.00 | 29,705.00 | 29,705.00 | 0.07% | 3,184 |
| Sep 15, 2026 | 29,755.00 | 29,795.00 | 29,650.00 | 29,685.00 | 29,685.00 | -0.17% | 6,207 |
| Sep 14, 2026 | 29,720.00 | 29,785.00 | 29,710.00 | 29,735.00 | 29,735.00 | 0.05% | 3,882 |
| Sep 11, 2026 | 29,850.00 | 29,850.00 | 29,597.00 | 29,720.00 | 29,720.00 | -0.42% | 14,062 |
| Sep 10, 2026 | 29,820.00 | 29,865.00 | 29,780.00 | 29,845.00 | 29,845.00 | -0.42% | 5,214 |
| Sep 9, 2026 | 29,905.00 | 29,990.00 | 29,905.00 | 29,970.00 | 29,970.00 | -0.03% | 5,644 |
| Sep 8, 2026 | 30,110.00 | 30,110.00 | 29,980.00 | 29,980.00 | 29,980.00 | -0.40% | 8,925 |
| Sep 7, 2026 | 30,135.00 | 30,140.00 | 30,075.00 | 30,100.00 | 30,100.00 | -0.63% | 13,469 |
| Sep 4, 2026 | 29,985.00 | 30,300.00 | 29,985.00 | 30,290.00 | 30,290.00 | 1.03% | 7,722 |
| Sep 3, 2026 | 29,960.00 | 30,005.00 | 29,915.00 | 29,980.00 | 29,980.00 | 0.71% | 5,324 |
| Sep 2, 2026 | 29,795.00 | 29,830.00 | 29,770.00 | 29,770.00 | 29,770.00 | -0.85% | 8,215 |
| Sep 1, 2026 | 30,055.00 | 30,060.00 | 29,990.00 | 30,025.00 | 30,025.00 | -0.12% | 7,817 |
| Aug 31, 2026 | 30,210.00 | 30,210.00 | 29,970.00 | 30,060.00 | 30,060.00 | -0.50% | 8,163 |
| Aug 28, 2026 | 30,155.00 | 30,255.00 | 30,155.00 | 30,210.00 | 30,210.00 | 0.35% | 4,360 |
| Aug 27, 2026 | 30,170.00 | 30,190.00 | 30,065.00 | 30,105.00 | 30,105.00 | 0.35% | 5,047 |
| Aug 26, 2026 | 29,995.00 | 30,040.00 | 29,950.00 | 30,000.00 | 30,000.00 | 0.07% | 6,439 |
| Aug 25, 2026 | 29,955.00 | 29,995.00 | 29,895.00 | 29,980.00 | 29,980.00 | 0.08% | 7,846 |
| Aug 24, 2026 | 30,060.00 | 30,060.00 | 29,940.00 | 29,955.00 | 29,955.00 | 0.10% | 7,825 |
| Aug 21, 2026 | 29,920.00 | 29,930.00 | 29,890.00 | 29,925.00 | 29,925.00 | -0.91% | 13,932 |
| Aug 20, 2026 | 30,200.00 | 30,215.00 | 30,165.00 | 30,200.00 | 30,200.00 | 0.43% | 10,361 |
| Aug 19, 2026 | 30,095.00 | 30,110.00 | 30,040.00 | 30,070.00 | 30,070.00 | -0.45% | 12,104 |
| Aug 18, 2026 | 30,340.00 | 30,350.00 | 30,180.00 | 30,205.00 | 30,205.00 | -1.18% | 8,559 |
| Aug 14, 2026 | 30,515.00 | 30,610.00 | 30,515.00 | 30,565.00 | 30,565.00 | 0.59% | 5,261 |
| Aug 13, 2026 | 30,410.00 | 30,425.00 | 30,295.00 | 30,385.00 | 30,385.00 | 0.38% | 4,710 |
| Aug 12, 2026 | 30,310.00 | 30,320.00 | 30,200.00 | 30,270.00 | 30,270.00 | -0.43% | 3,133 |
| Aug 11, 2026 | 30,415.00 | 30,465.00 | 30,380.00 | 30,400.00 | 30,400.00 | -0.05% | 14,193 |
| Aug 10, 2026 | 30,280.00 | 30,445.00 | 30,280.00 | 30,415.00 | 30,415.00 | 0.55% | 8,500 |
| Aug 7, 2026 | 30,260.00 | 30,275.00 | 30,195.00 | 30,250.00 | 30,250.00 | -0.23% | 16,298 |
| Aug 6, 2026 | 30,360.00 | 30,370.00 | 30,290.00 | 30,320.00 | 30,320.00 | -0.67% | 12,674 |
| Aug 5, 2026 | 30,425.00 | 30,555.00 | 30,420.00 | 30,525.00 | 30,525.00 | 1.94% | 56,565 |
| Aug 4, 2026 | 29,870.00 | 29,955.00 | 29,870.00 | 29,945.00 | 29,945.00 | 1.13% | 8,750 |
| Aug 3, 2026 | 29,490.00 | 29,635.00 | 29,490.00 | 29,610.00 | 29,610.00 | 0.41% | 15,436 |
| Jul 31, 2026 | 29,405.00 | 29,490.00 | 29,400.00 | 29,490.00 | 29,490.00 | 1.99% | 8,649 |
| Jul 30, 2026 | 28,980.00 | 29,020.00 | 28,900.00 | 28,915.00 | 28,915.00 | -1.55% | 7,614 |
| Jul 29, 2026 | 29,500.00 | 29,510.00 | 29,275.00 | 29,370.00 | 29,370.00 | 0.41% | 24,092 |
| Jul 28, 2026 | 29,360.00 | 29,360.00 | 29,225.00 | 29,250.00 | 29,250.00 | -1.13% | 6,545 |
| Jul 27, 2026 | 29,545.00 | 29,600.00 | 29,470.00 | 29,585.00 | 29,585.00 | 1.06% | 10,240 |
| Jul 24, 2026 | 29,325.00 | 29,335.00 | 29,250.00 | 29,275.00 | 29,275.00 | -1.35% | 8,181 |
| Jul 23, 2026 | 29,670.00 | 29,775.00 | 29,660.00 | 29,675.00 | 29,675.00 | 0.05% | 3,498 |
| Jul 22, 2026 | 29,695.00 | 29,765.00 | 29,660.00 | 29,660.00 | 29,660.00 | 0.07% | 7,942 |
| Jul 21, 2026 | 29,495.00 | 29,645.00 | 29,455.00 | 29,640.00 | 29,640.00 | 0.32% | 15,138 |
| Jul 20, 2026 | 29,995.00 | 29,995.00 | 28,475.00 | 29,545.00 | 29,545.00 | -1.50% | 12,840 |
| Jul 16, 2026 | 30,015.00 | 30,085.00 | 29,995.00 | 29,995.00 | 29,995.00 | -0.10% | 30,715 |
| Jul 15, 2026 | 29,960.00 | 30,035.00 | 29,950.00 | 30,025.00 | 30,025.00 | 0.40% | 15,814 |
| Jul 14, 2026 | 29,865.00 | 29,920.00 | 29,750.00 | 29,905.00 | 29,905.00 | -0.15% | 11,570 |