Hanwha Plus KOSDAQ 150 Futures Inverse ETF (KRX:301410)
South Korea · Delayed Price · Currency is KRW 5,265.00
-10.00 (-0.19%)
Last updated: Sep 3, 2025, 9:00 AM KST
KRX:301410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,130.00 | 5,130.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.06% | 83 |
| Sep 5, 2025 | 5,195.00 | 5,195.00 | 5,150.00 | 5,165.00 | 5,165.00 | -0.86% | 100 |
| Sep 4, 2025 | 5,190.00 | 5,210.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.04% | 91 |
| Sep 3, 2025 | 5,270.00 | 5,300.00 | 5,260.00 | 5,265.00 | 5,265.00 | -0.19% | 231 |
| Sep 2, 2025 | 5,300.00 | 5,300.00 | 5,260.00 | 5,275.00 | 5,275.00 | -0.38% | 117 |
| Sep 1, 2025 | 5,275.00 | 5,295.00 | 5,242.00 | 5,295.00 | 5,295.00 | 0.57% | 11 |
| Aug 29, 2025 | 5,220.00 | 5,275.00 | 5,220.00 | 5,265.00 | 5,265.00 | 1.25% | 163 |
| Aug 28, 2025 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 54 |
| Aug 27, 2025 | 5,190.00 | 5,210.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0.19% | 34 |
| Aug 26, 2025 | 5,245.00 | 5,245.00 | 5,185.00 | 5,190.00 | 5,190.00 | -0.57% | 42 |
| Aug 25, 2025 | 5,255.00 | 5,255.00 | 5,000.00 | 5,220.00 | 5,220.00 | -2.34% | 3,531 |
| Aug 22, 2025 | 5,315.00 | 5,345.00 | 5,315.00 | 5,345.00 | 5,345.00 | 0.56% | 267 |
| Aug 21, 2025 | 5,325.00 | 5,325.00 | 5,300.00 | 5,315.00 | 5,315.00 | -0.19% | 855 |
| Aug 20, 2025 | 5,350.00 | 5,405.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.57% | 5,544 |
| Aug 19, 2025 | 5,235.00 | 5,295.00 | 5,235.00 | 5,295.00 | 5,295.00 | 1.63% | 274 |
| Aug 18, 2025 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,210.00 | 2.26% | 115 |
| Aug 14, 2025 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | -0.59% | - |
| Aug 13, 2025 | 5,125.00 | 5,170.00 | 5,125.00 | 5,125.00 | 5,125.00 | -0.77% | 213 |
| Aug 12, 2025 | 5,125.00 | 5,175.00 | 5,100.00 | 5,165.00 | 5,165.00 | - | 492 |
| Aug 11, 2025 | 5,170.00 | 5,170.00 | 5,145.00 | 5,165.00 | 5,165.00 | -0.39% | 300 |
| Aug 8, 2025 | 5,210.00 | 5,210.00 | 5,175.00 | 5,185.00 | 5,185.00 | -0.38% | 238 |
| Aug 7, 2025 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 5,205.00 | -0.29% | 3 |
| Aug 6, 2025 | 5,290.00 | 5,295.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.19% | 175 |
| Aug 5, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.24% | 392 |
| Aug 4, 2025 | 5,430.00 | 5,430.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.65% | 376 |
| Aug 1, 2025 | 5,310.00 | 5,450.00 | 5,310.00 | 5,440.00 | 5,440.00 | 3.92% | 3,351 |
| Jul 31, 2025 | 5,210.00 | 5,235.00 | 5,205.00 | 5,235.00 | 5,235.00 | 0.58% | 321 |
| Jul 30, 2025 | 5,205.00 | 5,205.00 | 5,180.00 | 5,205.00 | 5,205.00 | - | 93 |
| Jul 29, 2025 | 5,250.00 | 5,275.00 | 5,200.00 | 5,205.00 | 5,205.00 | -0.10% | 640 |
| Jul 28, 2025 | 5,210.00 | 5,240.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.29% | 1,125 |
| Jul 25, 2025 | 5,160.00 | 5,195.00 | 5,160.00 | 5,195.00 | 5,195.00 | 0.78% | 381 |
| Jul 24, 2025 | 5,120.00 | 5,155.00 | 5,120.00 | 5,155.00 | 5,155.00 | -0.48% | 46 |
| Jul 23, 2025 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.29% | 4 |
| Jul 22, 2025 | 5,085.00 | 5,210.00 | 5,070.00 | 5,195.00 | 5,195.00 | 1.76% | 1,618 |
| Jul 21, 2025 | 5,105.00 | 5,130.00 | 5,105.00 | 5,105.00 | 5,105.00 | -0.58% | 41 |
| Jul 18, 2025 | 5,135.00 | 5,135.00 | 5,090.00 | 5,135.00 | 5,135.00 | -0.39% | 3,263 |
| Jul 17, 2025 | 5,245.00 | 5,250.00 | 5,155.00 | 5,155.00 | 5,155.00 | -1.72% | 153 |
| Jul 16, 2025 | 5,295.00 | 5,295.00 | 5,235.00 | 5,245.00 | 5,245.00 | -0.29% | 293 |
| Jul 15, 2025 | 5,405.00 | 5,405.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.32% | 334 |
| Jul 14, 2025 | 5,370.00 | 5,400.00 | 5,340.00 | 5,385.00 | 5,385.00 | 0.19% | 59 |
| Jul 11, 2025 | 5,415.00 | 5,415.00 | 5,325.00 | 5,375.00 | 5,375.00 | -0.19% | 546 |
| Jul 10, 2025 | 5,460.00 | 5,460.00 | 5,385.00 | 5,385.00 | 5,385.00 | -1.64% | 369 |
| Jul 9, 2025 | 5,510.00 | 5,515.00 | 5,465.00 | 5,475.00 | 5,475.00 | -0.82% | 354 |
| Jul 8, 2025 | 5,530.00 | 5,565.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.36% | 736 |
| Jul 7, 2025 | 5,615.00 | 5,630.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.81% | 165 |
| Jul 4, 2025 | 5,440.00 | 5,585.00 | 5,440.00 | 5,585.00 | 5,585.00 | 3.04% | 812 |
| Jul 3, 2025 | 5,520.00 | 5,520.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.17% | 5,410 |
| Jul 2, 2025 | 5,525.00 | 5,615.00 | 5,525.00 | 5,540.00 | 5,540.00 | -0.72% | 122 |
| Jul 1, 2025 | 5,540.00 | 5,580.00 | 5,515.00 | 5,580.00 | 5,580.00 | 0.72% | 8 |
| Jun 30, 2025 | 5,565.00 | 5,565.00 | 5,515.00 | 5,540.00 | 5,540.00 | -0.09% | 95 |