Hanwha Plus US Nasdaq Tech ETF (KRX:287180)
South Korea · Delayed Price · Currency is KRW 42,045
+410 (0.98%)
Apr 3, 2026, 3:30 PM KST
KRX:287180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 41,710.00 | 44,550.00 | 41,710.00 | 42,045.00 | 42,045.00 | 0.98% | 1,224 |
| Apr 2, 2026 | 42,080.00 | 42,290.00 | 41,635.00 | 41,635.00 | 41,635.00 | -0.29% | 1,908 |
| Apr 1, 2026 | 41,340.00 | 41,805.00 | 40,700.00 | 41,755.00 | 41,755.00 | 2.73% | 749 |
| Mar 31, 2026 | 40,535.00 | 40,740.00 | 39,435.00 | 40,645.00 | 40,645.00 | 0.27% | 2,412 |
| Mar 30, 2026 | 40,290.00 | 43,800.00 | 39,935.00 | 40,535.00 | 40,535.00 | -2.90% | 3,197 |
| Mar 27, 2026 | 40,500.00 | 41,745.00 | 40,500.00 | 41,745.00 | 41,745.00 | -0.96% | 515 |
| Mar 26, 2026 | 42,170.00 | 42,400.00 | 42,100.00 | 42,150.00 | 42,150.00 | -0.04% | 1,289 |
| Mar 25, 2026 | 43,100.00 | 43,100.00 | 41,185.00 | 42,165.00 | 42,165.00 | -0.46% | 1,180 |
| Mar 24, 2026 | 43,100.00 | 43,100.00 | 42,220.00 | 42,360.00 | 42,360.00 | 0.30% | 3,152 |
| Mar 23, 2026 | 43,090.00 | 43,090.00 | 41,780.00 | 42,235.00 | 42,235.00 | -1.10% | 2,611 |
| Mar 20, 2026 | 41,990.00 | 42,920.00 | 41,660.00 | 42,705.00 | 42,705.00 | 0.11% | 1,409 |
| Mar 19, 2026 | 43,095.00 | 43,095.00 | 42,450.00 | 42,660.00 | 42,660.00 | -0.91% | 690 |
| Mar 18, 2026 | 42,830.00 | 43,050.00 | 42,745.00 | 43,050.00 | 43,050.00 | 1.72% | 1,411 |
| Mar 17, 2026 | 41,955.00 | 42,440.00 | 41,955.00 | 42,320.00 | 42,320.00 | 0.87% | 541 |
| Mar 16, 2026 | 41,595.00 | 42,055.00 | 41,595.00 | 41,955.00 | 41,955.00 | 0.87% | 2,336 |
| Mar 13, 2026 | 42,880.00 | 42,880.00 | 41,375.00 | 41,595.00 | 41,595.00 | -0.89% | 2,976 |
| Mar 12, 2026 | 42,065.00 | 42,160.00 | 41,815.00 | 41,970.00 | 41,970.00 | -0.19% | 1,378 |
| Mar 11, 2026 | 42,395.00 | 42,395.00 | 41,990.00 | 42,050.00 | 42,050.00 | -0.34% | 1,706 |
| Mar 10, 2026 | 42,075.00 | 42,260.00 | 41,915.00 | 42,195.00 | 42,195.00 | 2.94% | 1,418 |
| Mar 9, 2026 | 42,275.00 | 42,280.00 | 40,290.00 | 40,990.00 | 40,990.00 | -3.06% | 2,997 |
| Mar 6, 2026 | 41,900.00 | 42,390.00 | 41,900.00 | 42,285.00 | 42,285.00 | 0.92% | 1,239 |
| Mar 5, 2026 | 41,355.00 | 42,075.00 | 41,355.00 | 41,900.00 | 41,900.00 | 2.39% | 1,885 |
| Mar 4, 2026 | 41,340.00 | 41,475.00 | 40,295.00 | 40,920.00 | 40,920.00 | -1.00% | 5,027 |
| Mar 3, 2026 | 41,450.00 | 41,715.00 | 41,270.00 | 41,335.00 | 41,335.00 | -0.33% | 2,365 |
| Feb 27, 2026 | 41,610.00 | 41,610.00 | 41,355.00 | 41,470.00 | 41,470.00 | -0.34% | 1,858 |
| Feb 26, 2026 | 40,790.00 | 41,650.00 | 40,790.00 | 41,610.00 | 41,610.00 | 2.54% | 7,929 |
| Feb 25, 2026 | 40,745.00 | 41,085.00 | 40,580.00 | 40,580.00 | 40,580.00 | -0.39% | 4,340 |
| Feb 24, 2026 | 41,000.00 | 41,000.00 | 40,635.00 | 40,740.00 | 40,740.00 | -1.02% | 3,136 |
| Feb 23, 2026 | 41,805.00 | 42,820.00 | 41,160.00 | 41,160.00 | 41,160.00 | -1.53% | 2,897 |
| Feb 20, 2026 | 42,585.00 | 42,585.00 | 41,760.00 | 41,800.00 | 41,800.00 | -0.70% | 4,864 |
| Feb 19, 2026 | 41,260.00 | 42,610.00 | 41,260.00 | 42,095.00 | 42,095.00 | 2.06% | 1,809 |
| Feb 13, 2026 | 41,370.00 | 41,440.00 | 41,160.00 | 41,245.00 | 41,245.00 | -2.56% | 2,348 |
| Feb 12, 2026 | 42,900.00 | 42,900.00 | 42,290.00 | 42,330.00 | 42,330.00 | -0.34% | 981 |
| Feb 11, 2026 | 42,695.00 | 42,695.00 | 42,475.00 | 42,475.00 | 42,475.00 | -0.52% | 1,181 |
| Feb 10, 2026 | 42,605.00 | 42,885.00 | 42,605.00 | 42,695.00 | 42,695.00 | 0.22% | 2,953 |
| Feb 9, 2026 | 42,070.00 | 42,785.00 | 42,070.00 | 42,600.00 | 42,600.00 | 3.93% | 1,773 |
| Feb 6, 2026 | 42,080.00 | 42,080.00 | 40,415.00 | 40,990.00 | 40,990.00 | -2.60% | 15,867 |
| Feb 5, 2026 | 42,720.00 | 42,720.00 | 41,700.00 | 42,085.00 | 42,085.00 | -1.13% | 3,426 |
| Feb 4, 2026 | 44,160.00 | 44,160.00 | 42,400.00 | 42,565.00 | 42,565.00 | -3.61% | 4,650 |
| Feb 3, 2026 | 43,170.00 | 44,370.00 | 43,170.00 | 44,160.00 | 44,160.00 | 2.33% | 1,535 |
| Feb 2, 2026 | 44,000.00 | 44,000.00 | 42,865.00 | 43,155.00 | 43,155.00 | -2.11% | 5,567 |
| Jan 30, 2026 | 44,000.00 | 44,950.00 | 44,000.00 | 44,085.00 | 44,085.00 | -1.92% | 2,718 |
| Jan 29, 2026 | 44,500.00 | 45,070.00 | 44,495.00 | 44,950.00 | 44,950.00 | 1.03% | 4,009 |
| Jan 28, 2026 | 45,060.00 | 45,065.00 | 44,490.00 | 44,490.00 | 44,490.00 | -0.12% | 1,821 |
| Jan 27, 2026 | 43,710.00 | 44,900.00 | 43,710.00 | 44,545.00 | 44,545.00 | 1.95% | 2,889 |
| Jan 26, 2026 | 44,795.00 | 44,800.00 | 43,410.00 | 43,695.00 | 43,695.00 | -2.39% | 4,469 |
| Jan 23, 2026 | 44,600.00 | 44,765.00 | 44,585.00 | 44,765.00 | 44,765.00 | 0.36% | 1,738 |
| Jan 22, 2026 | 44,010.00 | 44,660.00 | 44,010.00 | 44,605.00 | 44,605.00 | 2.04% | 2,652 |
| Jan 21, 2026 | 44,000.00 | 44,000.00 | 43,490.00 | 43,715.00 | 43,715.00 | -0.70% | 2,104 |
| Jan 20, 2026 | 44,000.00 | 44,210.00 | 43,820.00 | 44,025.00 | 44,025.00 | 0.25% | 2,026 |