Amundi Hanaro Kosdaq 150 ETF Fund (KRX:304770)
South Korea · Delayed Price · Currency is KRW 14,150
+235 (1.69%)
Sep 23, 2026, 3:30 PM KST
KRX:304770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,075.00 | 14,150.00 | 13,930.00 | 14,150.00 | 14,150.00 | 1.69% | 2,313 |
| Sep 22, 2026 | 14,225.00 | 14,225.00 | 13,885.00 | 13,915.00 | 13,915.00 | -1.10% | 20,096 |
| Sep 21, 2026 | 13,885.00 | 14,070.00 | 13,685.00 | 14,070.00 | 14,070.00 | 1.66% | 4,685 |
| Sep 18, 2026 | 13,975.00 | 14,005.00 | 13,775.00 | 13,840.00 | 13,840.00 | 0.29% | 3,318 |
| Sep 17, 2026 | 13,780.00 | 13,865.00 | 13,660.00 | 13,800.00 | 13,800.00 | 0.22% | 9,558 |
| Sep 16, 2026 | 13,555.00 | 13,770.00 | 13,350.00 | 13,770.00 | 13,770.00 | 0.69% | 8,602 |
| Sep 15, 2026 | 13,490.00 | 13,910.00 | 13,435.00 | 13,675.00 | 13,675.00 | 0.96% | 10,637 |
| Sep 14, 2026 | 13,490.00 | 13,670.00 | 13,375.00 | 13,545.00 | 13,545.00 | -1.88% | 3,858 |
| Sep 11, 2026 | 13,690.00 | 13,940.00 | 13,690.00 | 13,805.00 | 13,805.00 | -3.83% | 3,790 |
| Sep 10, 2026 | 13,940.00 | 14,370.00 | 13,790.00 | 14,355.00 | 14,355.00 | 1.59% | 3,742 |
| Sep 9, 2026 | 13,800.00 | 14,190.00 | 13,710.00 | 14,130.00 | 14,130.00 | 3.21% | 5,500 |
| Sep 8, 2026 | 14,000.00 | 14,195.00 | 13,690.00 | 13,690.00 | 13,690.00 | -2.42% | 2,005 |
| Sep 7, 2026 | 14,065.00 | 14,145.00 | 13,960.00 | 14,030.00 | 14,030.00 | 1.01% | 6,663 |
| Sep 4, 2026 | 13,520.00 | 13,900.00 | 13,520.00 | 13,890.00 | 13,890.00 | 4.12% | 1,211 |
| Sep 3, 2026 | 13,875.00 | 13,875.00 | 13,260.00 | 13,340.00 | 13,340.00 | -2.20% | 9,415 |
| Sep 2, 2026 | 13,510.00 | 13,955.00 | 13,440.00 | 13,640.00 | 13,640.00 | -2.29% | 14,044 |
| Sep 1, 2026 | 14,170.00 | 14,305.00 | 13,880.00 | 13,960.00 | 13,960.00 | -2.92% | 6,471 |
| Aug 31, 2026 | 14,090.00 | 14,380.00 | 13,785.00 | 14,380.00 | 14,380.00 | -0.79% | 4,486 |
| Aug 28, 2026 | 14,425.00 | 14,545.00 | 14,300.00 | 14,495.00 | 14,495.00 | -0.41% | 10,861 |
| Aug 27, 2026 | 14,145.00 | 14,555.00 | 14,145.00 | 14,555.00 | 14,555.00 | 2.46% | 16,571 |
| Aug 26, 2026 | 14,180.00 | 14,355.00 | 14,015.00 | 14,205.00 | 14,205.00 | -0.70% | 16,014 |
| Aug 25, 2026 | 13,880.00 | 14,305.00 | 13,435.00 | 14,305.00 | 14,305.00 | 1.24% | 3,785 |
| Aug 24, 2026 | 13,840.00 | 14,275.00 | 13,840.00 | 14,130.00 | 14,130.00 | 2.10% | 5,307 |
| Aug 21, 2026 | 14,225.00 | 14,225.00 | 13,650.00 | 13,840.00 | 13,840.00 | -5.56% | 15,989 |
| Aug 20, 2026 | 14,670.00 | 14,755.00 | 14,430.00 | 14,655.00 | 14,655.00 | 2.81% | 11,380 |
| Aug 19, 2026 | 13,775.00 | 14,555.00 | 13,645.00 | 14,255.00 | 14,255.00 | 0.39% | 28,660 |
| Aug 18, 2026 | 14,825.00 | 15,050.00 | 14,135.00 | 14,200.00 | 14,200.00 | -4.38% | 6,434 |
| Aug 14, 2026 | 14,910.00 | 15,200.00 | 14,445.00 | 14,850.00 | 14,850.00 | 0.37% | 18,353 |
| Aug 13, 2026 | 14,755.00 | 14,980.00 | 14,535.00 | 14,795.00 | 14,795.00 | 0.68% | 54,950 |
| Aug 12, 2026 | 14,670.00 | 14,775.00 | 14,305.00 | 14,695.00 | 14,695.00 | -0.47% | 30,455 |
| Aug 11, 2026 | 14,665.00 | 15,160.00 | 14,420.00 | 14,765.00 | 14,765.00 | -0.07% | 15,340 |
| Aug 10, 2026 | 13,770.00 | 14,775.00 | 13,770.00 | 14,775.00 | 14,775.00 | 8.40% | 14,483 |
| Aug 7, 2026 | 13,700.00 | 13,960.00 | 13,085.00 | 13,630.00 | 13,630.00 | 0.66% | 6,390 |
| Aug 6, 2026 | 13,615.00 | 13,915.00 | 13,175.00 | 13,540.00 | 13,540.00 | 0.15% | 11,576 |
| Aug 5, 2026 | 13,690.00 | 13,690.00 | 13,245.00 | 13,520.00 | 13,520.00 | 1.46% | 30,125 |
| Aug 4, 2026 | 12,615.00 | 13,370.00 | 12,615.00 | 13,325.00 | 13,325.00 | 6.94% | 23,939 |
| Aug 3, 2026 | 11,740.00 | 12,895.00 | 11,680.00 | 12,460.00 | 12,460.00 | 2.98% | 45,862 |
| Jul 31, 2026 | 11,395.00 | 12,340.00 | 11,320.00 | 12,100.00 | 12,100.00 | 14.20% | 85,306 |
| Jul 30, 2026 | 10,895.00 | 11,370.00 | 10,595.00 | 10,595.00 | 10,595.00 | -5.23% | 25,913 |
| Jul 29, 2026 | 11,970.00 | 12,080.00 | 10,465.00 | 11,180.00 | 11,180.00 | -5.89% | 17,646 |
| Jul 28, 2026 | 12,305.00 | 12,320.00 | 11,610.00 | 11,880.00 | 11,880.00 | -8.23% | 13,403 |
| Jul 27, 2026 | 12,760.00 | 13,205.00 | 12,700.00 | 12,945.00 | 12,945.00 | 3.44% | 8,826 |
| Jul 24, 2026 | 13,090.00 | 13,100.00 | 12,510.00 | 12,515.00 | 12,515.00 | -6.71% | 9,029 |
| Jul 23, 2026 | 12,775.00 | 13,415.00 | 12,730.00 | 13,415.00 | 13,415.00 | 7.32% | 12,072 |
| Jul 22, 2026 | 13,085.00 | 13,335.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.54% | 31,266 |
| Jul 21, 2026 | 12,600.00 | 12,810.00 | 12,260.00 | 12,695.00 | 12,695.00 | 0.47% | 17,464 |
| Jul 20, 2026 | 13,155.00 | 13,460.00 | 12,595.00 | 12,635.00 | 12,635.00 | -6.75% | 31,578 |
| Jul 16, 2026 | 14,005.00 | 14,080.00 | 13,480.00 | 13,550.00 | 13,550.00 | -5.51% | 65,031 |
| Jul 15, 2026 | 13,910.00 | 14,340.00 | 13,890.00 | 14,340.00 | 14,340.00 | 6.78% | 37,324 |
| Jul 14, 2026 | 13,800.00 | 13,875.00 | 12,695.00 | 13,430.00 | 13,430.00 | -2.93% | 43,745 |