Amundi Hanaro KRX 300 ETF Fund (KRX:304760)
South Korea · Delayed Price · Currency is KRW 48,820
+105 (0.22%)
Sep 23, 2026, 3:30 PM KST
KRX:304760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 49,265.00 | 49,265.00 | 48,550.00 | 48,820.00 | - | 0.22% | 77 |
| Sep 22, 2026 | 49,555.00 | 49,595.00 | 48,345.00 | 48,715.00 | 48,715.00 | 1.07% | 185 |
| Sep 21, 2026 | 47,775.00 | 48,615.00 | 47,775.00 | 48,200.00 | 48,200.00 | 0.94% | 64 |
| Sep 18, 2026 | 47,275.00 | 47,750.00 | 46,950.00 | 47,750.00 | 47,750.00 | 3.33% | 215 |
| Sep 17, 2026 | 46,365.00 | 46,640.00 | 46,000.00 | 46,210.00 | 46,210.00 | -0.55% | 213 |
| Sep 16, 2026 | 45,570.00 | 46,465.00 | 45,435.00 | 46,465.00 | 46,465.00 | 2.58% | 66 |
| Sep 15, 2026 | 45,480.00 | 46,075.00 | 45,145.00 | 45,295.00 | 45,295.00 | -1.69% | 208 |
| Sep 14, 2026 | 45,960.00 | 46,490.00 | 45,605.00 | 46,075.00 | 46,075.00 | -2.58% | 200 |
| Sep 11, 2026 | 46,875.00 | 47,750.00 | 46,875.00 | 47,295.00 | 47,295.00 | -3.11% | 67 |
| Sep 10, 2026 | 48,520.00 | 48,815.00 | 47,585.00 | 48,815.00 | 48,815.00 | 1.05% | 60 |
| Sep 9, 2026 | 47,980.00 | 49,045.00 | 47,980.00 | 48,310.00 | 48,310.00 | 0.34% | 209 |
| Sep 8, 2026 | 48,470.00 | 49,480.00 | 48,140.00 | 48,145.00 | 48,145.00 | 0.47% | 73 |
| Sep 7, 2026 | 47,275.00 | 48,030.00 | 47,205.00 | 47,920.00 | 47,920.00 | 3.90% | 459 |
| Sep 4, 2026 | 45,845.00 | 46,335.00 | 45,595.00 | 46,120.00 | 46,120.00 | 2.90% | 191 |
| Sep 3, 2026 | 45,520.00 | 45,745.00 | 44,265.00 | 44,820.00 | 44,820.00 | -1.02% | 94 |
| Sep 2, 2026 | 45,640.00 | 45,920.00 | 45,120.00 | 45,280.00 | 45,280.00 | -2.96% | 104 |
| Sep 1, 2026 | 46,135.00 | 47,060.00 | 46,135.00 | 46,660.00 | 46,660.00 | -0.85% | 67 |
| Aug 31, 2026 | 45,395.00 | 47,060.00 | 45,290.00 | 47,060.00 | 47,060.00 | 1.50% | 92 |
| Aug 28, 2026 | 47,120.00 | 47,435.00 | 46,365.00 | 46,365.00 | 46,365.00 | -2.93% | 217 |
| Aug 27, 2026 | 48,055.00 | 48,055.00 | 47,395.00 | 47,765.00 | 47,765.00 | 2.59% | 60 |
| Aug 26, 2026 | 46,255.00 | 47,280.00 | 46,255.00 | 46,560.00 | 46,560.00 | -0.03% | 160 |
| Aug 25, 2026 | 44,780.00 | 46,575.00 | 44,375.00 | 46,575.00 | 46,575.00 | 1.65% | 63 |
| Aug 24, 2026 | 47,385.00 | 47,400.00 | 45,805.00 | 45,820.00 | 45,820.00 | -4.57% | 312 |
| Aug 21, 2026 | 47,000.00 | 48,060.00 | 46,860.00 | 48,015.00 | 48,015.00 | 2.08% | 187 |
| Aug 20, 2026 | 45,405.00 | 47,540.00 | 45,405.00 | 47,035.00 | 47,035.00 | 5.46% | 227 |
| Aug 19, 2026 | 44,610.00 | 45,260.00 | 44,150.00 | 44,600.00 | 44,600.00 | -5.12% | 82 |
| Aug 18, 2026 | 48,925.00 | 49,735.00 | 46,820.00 | 47,005.00 | 47,005.00 | -2.50% | 233 |
| Aug 14, 2026 | 48,060.00 | 48,230.00 | 47,110.00 | 48,210.00 | 48,210.00 | 3.48% | 170 |
| Aug 13, 2026 | 46,765.00 | 47,275.00 | 46,350.00 | 46,590.00 | 46,590.00 | 2.88% | 166 |
| Aug 12, 2026 | 43,950.00 | 45,765.00 | 43,950.00 | 45,285.00 | 45,285.00 | 4.89% | 133 |
| Aug 11, 2026 | 42,430.00 | 43,770.00 | 42,305.00 | 43,175.00 | 43,175.00 | 0.50% | 115 |
| Aug 10, 2026 | 43,045.00 | 43,325.00 | 42,735.00 | 42,960.00 | 42,960.00 | 1.18% | 69 |
| Aug 7, 2026 | 43,460.00 | 43,805.00 | 42,285.00 | 42,460.00 | 42,460.00 | -1.79% | 179 |
| Aug 6, 2026 | 44,430.00 | 44,445.00 | 43,000.00 | 43,235.00 | 43,235.00 | -4.09% | 168 |
| Aug 5, 2026 | 45,310.00 | 45,765.00 | 44,890.00 | 45,080.00 | 45,080.00 | 2.79% | 95 |
| Aug 4, 2026 | 43,690.00 | 43,855.00 | 42,200.00 | 43,855.00 | 43,855.00 | 2.72% | 61 |
| Aug 3, 2026 | 43,455.00 | 43,715.00 | 42,695.00 | 42,695.00 | 42,695.00 | -9.00% | 63 |
| Jul 31, 2026 | 42,920.00 | 46,955.00 | 42,920.00 | 46,920.00 | 46,920.00 | 24.21% | 65 |
| Jul 30, 2026 | 37,880.00 | 40,430.00 | 37,675.00 | 37,775.00 | 37,775.00 | -2.77% | 62 |
| Jul 29, 2026 | 42,020.00 | 42,020.00 | 36,405.00 | 38,910.00 | 38,850.00 | -5.07% | 88 |
| Jul 28, 2026 | 43,540.00 | 43,725.00 | 40,990.00 | 40,990.00 | 40,926.79 | -12.32% | 62 |
| Jul 27, 2026 | 46,900.00 | 46,900.00 | 45,175.00 | 46,750.00 | 46,677.91 | 2.40% | 67 |
| Jul 24, 2026 | 47,910.00 | 47,910.00 | 45,655.00 | 45,655.00 | 45,584.60 | -7.25% | 50 |
| Jul 23, 2026 | 48,560.00 | 49,225.00 | 48,080.00 | 49,225.00 | 49,149.09 | 5.34% | 56 |
| Jul 22, 2026 | 49,070.00 | 49,490.00 | 46,730.00 | 46,730.00 | 46,657.94 | -0.31% | 114 |
| Jul 21, 2026 | 45,140.00 | 47,345.00 | 44,575.00 | 46,875.00 | 46,802.72 | 4.80% | 68 |
| Jul 20, 2026 | 45,005.00 | 47,045.00 | 44,730.00 | 44,730.00 | 44,661.03 | -5.61% | 60 |
| Jul 16, 2026 | 48,210.00 | 48,210.00 | 46,745.00 | 47,390.00 | 47,316.92 | -5.87% | 50 |
| Jul 15, 2026 | 50,510.00 | 51,610.00 | 50,290.00 | 50,345.00 | 50,267.37 | 5.55% | 58 |
| Jul 14, 2026 | 47,240.00 | 48,300.00 | 45,025.00 | 47,700.00 | 47,626.45 | 2.00% | 183 |