NH-Amundi Hanaro Agriculture Business ETF (KRX:314700)
South Korea · Delayed Price · Currency is KRW 10,555
-100 (-0.94%)
At close: Sep 19, 2025
KRX:314700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10,555.00 | 10,555.00 | 10,360.00 | 10,360.00 | 10,360.00 | -2.72% | 4,008 |
| Sep 23, 2025 | 10,645.00 | 10,670.00 | 10,595.00 | 10,650.00 | 10,650.00 | 0.52% | 589 |
| Sep 22, 2025 | 10,575.00 | 10,670.00 | 10,575.00 | 10,595.00 | 10,595.00 | 0.38% | 1,504 |
| Sep 19, 2025 | 10,605.00 | 10,605.00 | 10,525.00 | 10,555.00 | 10,555.00 | -0.94% | 549 |
| Sep 18, 2025 | 10,500.00 | 10,670.00 | 10,500.00 | 10,655.00 | 10,655.00 | 1.52% | 4,300 |
| Sep 17, 2025 | 10,510.00 | 10,535.00 | 10,465.00 | 10,495.00 | 10,495.00 | -0.14% | 209 |
| Sep 16, 2025 | 10,655.00 | 10,665.00 | 10,510.00 | 10,510.00 | 10,510.00 | -0.66% | 2,534 |
| Sep 15, 2025 | 10,450.00 | 10,635.00 | 10,450.00 | 10,580.00 | 10,580.00 | 1.24% | 686 |
| Sep 12, 2025 | 10,605.00 | 10,605.00 | 10,405.00 | 10,450.00 | 10,450.00 | 0.92% | 4,685 |
| Sep 11, 2025 | 10,290.00 | 10,355.00 | 10,225.00 | 10,355.00 | 10,355.00 | 0.63% | 2,057 |
| Sep 10, 2025 | 10,295.00 | 10,300.00 | 10,250.00 | 10,290.00 | 10,290.00 | -0.15% | 1,015 |
| Sep 9, 2025 | 10,200.00 | 10,310.00 | 10,140.00 | 10,305.00 | 10,305.00 | 1.28% | 523 |
| Sep 8, 2025 | 10,150.00 | 10,175.00 | 10,115.00 | 10,175.00 | 10,175.00 | 0.35% | 51 |
| Sep 5, 2025 | 10,175.00 | 10,205.00 | 10,140.00 | 10,140.00 | 10,140.00 | - | 3,378 |
| Sep 4, 2025 | 10,115.00 | 10,150.00 | 10,110.00 | 10,140.00 | 10,140.00 | 0.85% | 1,791 |
| Sep 3, 2025 | 10,060.00 | 10,075.00 | 10,020.00 | 10,055.00 | 10,055.00 | 0.70% | 33 |
| Sep 2, 2025 | 10,075.00 | 10,075.00 | 9,950.00 | 9,985.00 | 9,985.00 | -0.89% | 12,069 |
| Sep 1, 2025 | 10,140.00 | 10,140.00 | 10,040.00 | 10,075.00 | 10,075.00 | -0.05% | 172 |
| Aug 29, 2025 | 10,175.00 | 10,225.00 | 10,080.00 | 10,080.00 | 10,080.00 | -0.98% | 1,008 |
| Aug 28, 2025 | 10,235.00 | 10,235.00 | 10,145.00 | 10,180.00 | 10,180.00 | -0.05% | 479 |
| Aug 27, 2025 | 10,270.00 | 10,285.00 | 10,185.00 | 10,185.00 | 10,185.00 | -0.59% | 159 |
| Aug 26, 2025 | 10,285.00 | 10,330.00 | 10,245.00 | 10,245.00 | 10,245.00 | -0.19% | 1,388 |
| Aug 25, 2025 | 10,155.00 | 10,265.00 | 10,150.00 | 10,265.00 | 10,265.00 | 1.23% | 341 |
| Aug 22, 2025 | 10,205.00 | 10,205.00 | 10,140.00 | 10,140.00 | 10,140.00 | -0.54% | 522 |
| Aug 21, 2025 | 10,120.00 | 10,225.00 | 10,120.00 | 10,195.00 | 10,195.00 | 1.34% | 682 |
| Aug 20, 2025 | 9,900.00 | 10,060.00 | 9,880.00 | 10,060.00 | 10,060.00 | 1.11% | 711 |
| Aug 19, 2025 | 10,025.00 | 10,060.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.45% | 939 |
| Aug 18, 2025 | 10,140.00 | 10,140.00 | 9,995.00 | 9,995.00 | 9,995.00 | -1.48% | 1,990 |
| Aug 14, 2025 | 10,225.00 | 10,225.00 | 10,145.00 | 10,145.00 | 10,145.00 | -0.49% | 227 |
| Aug 13, 2025 | 10,310.00 | 10,310.00 | 10,140.00 | 10,195.00 | 10,195.00 | -1.16% | 264 |
| Aug 12, 2025 | 10,410.00 | 10,420.00 | 10,315.00 | 10,315.00 | 10,315.00 | -0.53% | 167 |
| Aug 11, 2025 | 10,490.00 | 10,490.00 | 10,350.00 | 10,370.00 | 10,370.00 | -1.14% | 73 |
| Aug 8, 2025 | 10,530.00 | 10,555.00 | 10,375.00 | 10,490.00 | 10,490.00 | 0.53% | 2,262 |
| Aug 7, 2025 | 10,515.00 | 10,525.00 | 10,430.00 | 10,435.00 | 10,435.00 | -0.95% | 1,166 |
| Aug 6, 2025 | 10,505.00 | 10,580.00 | 10,500.00 | 10,535.00 | 10,535.00 | 0.91% | 520 |
| Aug 5, 2025 | 10,410.00 | 10,460.00 | 10,365.00 | 10,440.00 | 10,440.00 | 1.46% | 115 |
| Aug 4, 2025 | 10,205.00 | 10,335.00 | 10,140.00 | 10,290.00 | 10,290.00 | 1.48% | 2,003 |
| Aug 1, 2025 | 10,370.00 | 10,370.00 | 10,140.00 | 10,140.00 | 10,140.00 | -2.92% | 2,664 |
| Jul 31, 2025 | 10,520.00 | 10,630.00 | 10,420.00 | 10,445.00 | 10,445.00 | -0.14% | 2,129 |
| Jul 30, 2025 | 10,425.00 | 10,475.00 | 10,410.00 | 10,460.00 | 10,460.00 | 0.05% | 4,187 |
| Jul 29, 2025 | 10,435.00 | 10,470.00 | 10,320.00 | 10,455.00 | 10,455.00 | -0.71% | 5,133 |
| Jul 28, 2025 | 10,530.00 | 10,535.00 | 10,455.00 | 10,530.00 | 10,530.00 | 0.05% | 1,324 |
| Jul 25, 2025 | 10,480.00 | 10,570.00 | 10,460.00 | 10,525.00 | 10,525.00 | 0.14% | 2,099 |
| Jul 24, 2025 | 10,545.00 | 10,580.00 | 10,460.00 | 10,510.00 | 10,510.00 | -0.28% | 431 |
| Jul 23, 2025 | 10,620.00 | 10,620.00 | 10,440.00 | 10,540.00 | 10,540.00 | 0.19% | 532 |
| Jul 22, 2025 | 10,640.00 | 10,670.00 | 10,470.00 | 10,520.00 | 10,520.00 | -0.57% | 2,910 |
| Jul 21, 2025 | 10,450.00 | 10,605.00 | 10,450.00 | 10,580.00 | 10,580.00 | 1.24% | 966 |
| Jul 18, 2025 | 10,525.00 | 10,525.00 | 10,405.00 | 10,450.00 | 10,450.00 | 0.19% | 896 |
| Jul 17, 2025 | 10,420.00 | 10,435.00 | 10,335.00 | 10,430.00 | 10,430.00 | 0.10% | 1,290 |
| Jul 16, 2025 | 10,450.00 | 10,450.00 | 10,385.00 | 10,420.00 | 10,420.00 | -1.42% | 1,388 |