Hanwha Plus Active Short Term Credit Bond ETF (KRX:278620)
South Korea · Delayed Price · Currency is KRW 119,150
+25 (0.02%)
At close: Sep 23, 2026
KRX:278620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 119,155.00 | 119,155.00 | 119,150.00 | 119,150.00 | - | 0.02% | 88 |
| Sep 22, 2026 | 119,105.00 | 119,125.00 | 119,105.00 | 119,125.00 | 119,125.00 | 0.02% | 18,517 |
| Sep 21, 2026 | 119,095.00 | 119,110.00 | 119,095.00 | 119,105.00 | 119,105.00 | -0.01% | 4,536 |
| Sep 18, 2026 | 119,115.00 | 119,115.00 | 119,095.00 | 119,115.00 | 119,115.00 | - | 74 |
| Sep 17, 2026 | 119,065.00 | 119,130.00 | 119,065.00 | 119,120.00 | 119,120.00 | 0.04% | 4 |
| Sep 16, 2026 | 119,055.00 | 119,080.00 | 119,055.00 | 119,075.00 | 119,075.00 | -0.01% | 243 |
| Sep 15, 2026 | 119,115.00 | 119,115.00 | 119,090.00 | 119,090.00 | 119,090.00 | -0.03% | 73 |
| Sep 14, 2026 | 119,120.00 | 119,120.00 | 119,120.00 | 119,120.00 | 119,120.00 | -0.02% | 73 |
| Sep 11, 2026 | 119,165.00 | 119,185.00 | 119,145.00 | 119,145.00 | 119,145.00 | -0.03% | 354 |
| Sep 10, 2026 | 119,150.00 | 119,195.00 | 119,150.00 | 119,180.00 | 119,180.00 | 0.03% | 5,399 |
| Sep 9, 2026 | 119,150.00 | 119,165.00 | 119,150.00 | 119,150.00 | 119,150.00 | 0.01% | 481 |
| Sep 8, 2026 | 119,155.00 | 119,155.00 | 119,140.00 | 119,140.00 | 119,140.00 | -0.01% | 502 |
| Sep 7, 2026 | 119,140.00 | 119,160.00 | 119,140.00 | 119,155.00 | 119,155.00 | 0.01% | 200 |
| Sep 4, 2026 | 119,075.00 | 119,140.00 | 119,075.00 | 119,140.00 | 119,140.00 | 0.04% | 530 |
| Sep 3, 2026 | 119,075.00 | 119,095.00 | 119,075.00 | 119,095.00 | 119,095.00 | 0.02% | 198 |
| Sep 2, 2026 | 119,075.00 | 119,075.00 | 119,065.00 | 119,070.00 | 119,070.00 | - | 33 |
| Sep 1, 2026 | 119,110.00 | 119,110.00 | 119,065.00 | 119,075.00 | 119,075.00 | -0.03% | 48 |
| Aug 31, 2026 | 119,115.00 | 119,115.00 | 119,100.00 | 119,105.00 | 119,105.00 | -0.01% | 281 |
| Aug 28, 2026 | 119,075.00 | 119,140.00 | 119,075.00 | 119,120.00 | 119,120.00 | 0.05% | 423 |
| Aug 27, 2026 | 119,110.00 | 119,110.00 | 119,055.00 | 119,065.00 | 119,065.00 | - | 41 |
| Aug 26, 2026 | 119,030.00 | 119,070.00 | 119,030.00 | 119,065.00 | 119,065.00 | 0.03% | 426 |
| Aug 25, 2026 | 119,025.00 | 119,030.00 | 119,015.00 | 119,030.00 | 119,030.00 | 0.04% | 56 |
| Aug 24, 2026 | 118,990.00 | 118,995.00 | 118,980.00 | 118,985.00 | 118,985.00 | - | 63 |
| Aug 21, 2026 | 119,000.00 | 119,000.00 | 118,990.00 | 118,990.00 | 118,990.00 | -0.02% | 16 |
| Aug 20, 2026 | 119,005.00 | 119,020.00 | 119,005.00 | 119,015.00 | 119,015.00 | 0.05% | 173 |
| Aug 19, 2026 | 118,940.00 | 118,950.00 | 118,940.00 | 118,950.00 | 118,950.00 | -0.01% | 126 |
| Aug 18, 2026 | 115,380.00 | 118,965.00 | 115,380.00 | 118,965.00 | 118,965.00 | 0.02% | 207 |
| Aug 14, 2026 | 118,895.00 | 118,945.00 | 118,895.00 | 118,945.00 | 118,945.00 | 0.01% | 1,310 |
| Aug 13, 2026 | 118,935.00 | 118,935.00 | 118,935.00 | 118,935.00 | 118,935.00 | 0.05% | 19 |
| Aug 12, 2026 | 118,880.00 | 118,890.00 | 118,870.00 | 118,870.00 | 118,870.00 | -0.01% | 374 |
| Aug 11, 2026 | 118,895.00 | 118,895.00 | 118,885.00 | 118,885.00 | 118,885.00 | - | 6 |
| Aug 10, 2026 | 118,875.00 | 118,890.00 | 118,875.00 | 118,880.00 | 118,880.00 | 0.02% | 717 |
| Aug 7, 2026 | 118,830.00 | 118,880.00 | 118,830.00 | 118,860.00 | 118,860.00 | -0.01% | 3,459 |
| Aug 6, 2026 | 118,875.00 | 118,895.00 | 118,870.00 | 118,870.00 | 118,870.00 | 0.08% | 106 |
| Aug 5, 2026 | 118,790.00 | 118,790.00 | 118,780.00 | 118,780.00 | 118,780.00 | 0.02% | 106 |
| Aug 4, 2026 | 118,785.00 | 118,785.00 | 118,760.00 | 118,760.00 | 118,760.00 | 0.03% | 38 |
| Aug 3, 2026 | 118,725.00 | 118,740.00 | 118,725.00 | 118,725.00 | 118,725.00 | 0.04% | 236 |
| Jul 31, 2026 | 118,635.00 | 118,685.00 | 118,635.00 | 118,680.00 | 118,680.00 | 0.01% | 3,283 |
| Jul 30, 2026 | 118,635.00 | 118,680.00 | 118,635.00 | 118,670.00 | 118,670.00 | 0.04% | 3,098 |
| Jul 29, 2026 | 118,615.00 | 118,625.00 | 118,615.00 | 118,620.00 | 118,620.00 | 0.04% | 162 |
| Jul 28, 2026 | 118,575.00 | 118,580.00 | 118,575.00 | 118,575.00 | 118,575.00 | 0.07% | 200 |
| Jul 27, 2026 | 118,470.00 | 118,495.00 | 118,470.00 | 118,495.00 | 118,495.00 | 0.01% | 438 |
| Jul 24, 2026 | 118,480.00 | 118,490.00 | 118,480.00 | 118,480.00 | 118,480.00 | - | 103 |
| Jul 23, 2026 | 118,445.00 | 118,500.00 | 118,445.00 | 118,475.00 | 118,475.00 | - | 14,536 |
| Jul 22, 2026 | 118,480.00 | 118,480.00 | 118,475.00 | 118,480.00 | 118,480.00 | 0.05% | 164 |
| Jul 21, 2026 | 118,420.00 | 118,425.00 | 118,420.00 | 118,425.00 | 118,425.00 | -0.01% | 114 |
| Jul 20, 2026 | 118,435.00 | 118,440.00 | 118,435.00 | 118,440.00 | 118,440.00 | 0.05% | 128 |
| Jul 16, 2026 | 118,375.00 | 118,385.00 | 118,375.00 | 118,380.00 | 118,380.00 | 0.04% | 284 |
| Jul 15, 2026 | 118,330.00 | 118,345.00 | 118,330.00 | 118,335.00 | 118,335.00 | - | 346 |
| Jul 14, 2026 | 118,345.00 | 118,345.00 | 118,330.00 | 118,330.00 | 118,330.00 | -0.03% | 558 |