NH-Amundi HANARO 200 ETF (KRX:293180)
South Korea · Delayed Price · Currency is KRW 113,375
+1,195 (1.07%)
At close: Sep 23, 2026
KRX:293180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 114,535.00 | 114,900.00 | 111,800.00 | 112,180.00 | 112,180.00 | 0.18% | 21,373 |
| Sep 21, 2026 | 110,490.00 | 112,400.00 | 110,490.00 | 111,975.00 | 111,975.00 | 2.18% | 49,034 |
| Sep 18, 2026 | 109,345.00 | 110,130.00 | 108,825.00 | 109,590.00 | 109,590.00 | 2.84% | 8,693 |
| Sep 17, 2026 | 107,595.00 | 108,075.00 | 106,410.00 | 106,565.00 | 106,565.00 | -0.07% | 14,214 |
| Sep 16, 2026 | 104,665.00 | 106,640.00 | 104,420.00 | 106,640.00 | 106,640.00 | 1.93% | 14,103 |
| Sep 15, 2026 | 105,215.00 | 106,255.00 | 104,085.00 | 104,625.00 | 104,625.00 | -1.17% | 40,059 |
| Sep 14, 2026 | 105,800.00 | 107,330.00 | 105,345.00 | 105,860.00 | 105,860.00 | -3.57% | 9,356 |
| Sep 11, 2026 | 107,730.00 | 110,390.00 | 107,730.00 | 109,775.00 | 109,775.00 | -2.10% | 1,721 |
| Sep 10, 2026 | 112,040.00 | 112,515.00 | 109,715.00 | 112,125.00 | 112,125.00 | -0.20% | 19,428 |
| Sep 9, 2026 | 110,905.00 | 113,415.00 | 110,905.00 | 112,350.00 | 112,350.00 | 1.44% | 21,665 |
| Sep 8, 2026 | 112,330.00 | 114,500.00 | 110,735.00 | 110,760.00 | 110,760.00 | -0.35% | 67,236 |
| Sep 7, 2026 | 109,965.00 | 111,150.00 | 109,125.00 | 111,150.00 | 111,150.00 | 4.90% | 80,538 |
| Sep 4, 2026 | 105,255.00 | 107,030.00 | 105,045.00 | 105,960.00 | 105,960.00 | 1.98% | 41,103 |
| Sep 3, 2026 | 105,190.00 | 105,800.00 | 101,710.00 | 103,900.00 | 103,900.00 | - | 97,760 |
| Sep 2, 2026 | 104,875.00 | 105,900.00 | 103,790.00 | 103,900.00 | 103,900.00 | -3.96% | 60,606 |
| Sep 1, 2026 | 106,985.00 | 108,635.00 | 106,430.00 | 108,185.00 | 108,185.00 | 0.22% | 54,835 |
| Aug 31, 2026 | 104,540.00 | 107,945.00 | 103,335.00 | 107,945.00 | 107,945.00 | 0.50% | 39,904 |
| Aug 28, 2026 | 108,475.00 | 109,500.00 | 107,405.00 | 107,405.00 | 107,405.00 | -1.81% | 58,981 |
| Aug 27, 2026 | 110,830.00 | 111,265.00 | 108,620.00 | 109,390.00 | 109,390.00 | 1.15% | 20,574 |
| Aug 26, 2026 | 106,860.00 | 109,285.00 | 106,325.00 | 108,145.00 | 108,145.00 | 1.02% | 3,222 |
| Aug 25, 2026 | 103,255.00 | 107,055.00 | 101,485.00 | 107,055.00 | 107,055.00 | 0.77% | 109,007 |
| Aug 24, 2026 | 109,125.00 | 109,350.00 | 105,805.00 | 106,240.00 | 106,240.00 | -3.66% | 36,331 |
| Aug 21, 2026 | 106,975.00 | 111,085.00 | 106,440.00 | 110,280.00 | 110,280.00 | 1.71% | 86,591 |
| Aug 20, 2026 | 105,135.00 | 109,440.00 | 104,000.00 | 108,430.00 | 108,430.00 | 6.27% | 46,036 |
| Aug 19, 2026 | 102,775.00 | 104,225.00 | 100,970.00 | 102,030.00 | 102,030.00 | -6.31% | 93,014 |
| Aug 18, 2026 | 113,370.00 | 114,715.00 | 107,590.00 | 108,905.00 | 108,905.00 | -1.38% | 27,942 |
| Aug 14, 2026 | 110,480.00 | 110,955.00 | 108,400.00 | 110,430.00 | 110,430.00 | 2.71% | 89,866 |
| Aug 13, 2026 | 107,050.00 | 109,195.00 | 106,695.00 | 107,520.00 | 107,520.00 | 3.80% | 69,857 |
| Aug 12, 2026 | 100,840.00 | 105,240.00 | 100,580.00 | 103,585.00 | 103,585.00 | 4.15% | 85,865 |
| Aug 11, 2026 | 97,345.00 | 100,570.00 | 97,080.00 | 99,460.00 | 99,460.00 | 1.00% | 63,707 |
| Aug 10, 2026 | 98,790.00 | 100,535.00 | 97,505.00 | 98,480.00 | 98,480.00 | 0.04% | 94,277 |
| Aug 7, 2026 | 99,910.00 | 101,190.00 | 96,795.00 | 98,445.00 | 98,445.00 | -0.75% | 431,673 |
| Aug 6, 2026 | 102,520.00 | 103,255.00 | 98,255.00 | 99,185.00 | 99,185.00 | -5.21% | 46,873 |
| Aug 5, 2026 | 105,055.00 | 105,800.00 | 103,625.00 | 104,635.00 | 104,635.00 | 4.05% | 21,299 |
| Aug 4, 2026 | 101,110.00 | 101,145.00 | 96,055.00 | 100,565.00 | 100,565.00 | 1.10% | 136,385 |
| Aug 3, 2026 | 101,445.00 | 101,590.00 | 98,835.00 | 99,470.00 | 99,470.00 | -4.92% | 54,893 |
| Jul 31, 2026 | 94,200.00 | 113,090.00 | 94,200.00 | 104,615.00 | 104,615.00 | 19.16% | 319,515 |
| Jul 30, 2026 | 89,790.00 | 94,390.00 | 87,265.00 | 87,795.00 | 87,795.00 | -2.37% | 120,819 |
| Jul 29, 2026 | 97,255.00 | 99,000.00 | 82,875.00 | 90,105.00 | 89,925.00 | -6.11% | 134,834 |
| Jul 28, 2026 | 101,480.00 | 101,550.00 | 95,280.00 | 95,965.00 | 95,773.29 | -11.07% | 48,386 |
| Jul 27, 2026 | 108,550.00 | 108,550.00 | 104,470.00 | 107,905.00 | 107,689.44 | 1.41% | 63,162 |
| Jul 24, 2026 | 111,890.00 | 111,890.00 | 105,785.00 | 106,405.00 | 106,192.44 | -6.13% | 122,936 |
| Jul 23, 2026 | 111,790.00 | 113,900.00 | 110,500.00 | 113,355.00 | 113,128.55 | 4.59% | 46,456 |
| Jul 22, 2026 | 114,210.00 | 115,110.00 | 108,385.00 | 108,385.00 | 108,168.48 | -0.06% | 34,148 |
| Jul 21, 2026 | 104,345.00 | 109,795.00 | 102,925.00 | 108,455.00 | 108,238.34 | 4.05% | 28,773 |
| Jul 20, 2026 | 104,520.00 | 109,000.00 | 103,400.00 | 104,230.00 | 104,021.78 | -4.37% | 60,655 |
| Jul 16, 2026 | 111,675.00 | 111,890.00 | 107,485.00 | 108,990.00 | 108,772.27 | -6.85% | 91,210 |
| Jul 15, 2026 | 117,705.00 | 119,615.00 | 115,805.00 | 117,010.00 | 116,776.25 | 6.21% | 21,519 |
| Jul 14, 2026 | 109,085.00 | 111,865.00 | 103,140.00 | 110,165.00 | 109,944.93 | 1.08% | 103,280 |
| Jul 13, 2026 | 120,015.00 | 121,020.00 | 108,370.00 | 108,985.00 | 108,767.28 | -9.86% | 176,319 |