NH-Amundi HANARO High Dividend Yield ETF (KRX:322410)
South Korea · Delayed Price · Currency is KRW 22,270
+1,170 (5.55%)
At close: Mar 5, 2026
KRX:322410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 22,690.00 | 22,845.00 | 20,715.00 | 21,100.00 | 21,100.00 | -10.74% | 172,425 |
| Mar 3, 2026 | 24,450.00 | 24,450.00 | 23,640.00 | 23,640.00 | 23,640.00 | -3.55% | 86,195 |
| Feb 27, 2026 | 24,795.00 | 24,795.00 | 24,340.00 | 24,510.00 | 24,510.00 | -2.29% | 50,766 |
| Feb 26, 2026 | 24,895.00 | 25,095.00 | 24,680.00 | 25,085.00 | 25,085.00 | 0.58% | 53,888 |
| Feb 25, 2026 | 24,585.00 | 25,110.00 | 24,455.00 | 24,940.00 | 24,890.00 | 1.44% | 45,466 |
| Feb 24, 2026 | 24,790.00 | 24,790.00 | 24,055.00 | 24,585.00 | 24,535.71 | -1.27% | 68,178 |
| Feb 23, 2026 | 25,500.00 | 25,500.00 | 24,700.00 | 24,900.00 | 24,850.08 | -1.03% | 72,983 |
| Feb 20, 2026 | 24,715.00 | 25,235.00 | 24,575.00 | 25,160.00 | 25,109.56 | 2.78% | 101,986 |
| Feb 19, 2026 | 24,575.00 | 24,575.00 | 24,175.00 | 24,480.00 | 24,430.92 | 1.37% | 72,081 |
| Feb 13, 2026 | 24,160.00 | 24,530.00 | 23,895.00 | 24,150.00 | 24,101.58 | 1.07% | 40,776 |
| Feb 12, 2026 | 23,600.00 | 23,905.00 | 23,355.00 | 23,895.00 | 23,847.10 | 2.60% | 33,403 |
| Feb 11, 2026 | 22,930.00 | 23,400.00 | 22,785.00 | 23,290.00 | 23,243.31 | 2.58% | 44,066 |
| Feb 10, 2026 | 22,575.00 | 22,865.00 | 22,410.00 | 22,705.00 | 22,659.48 | 1.82% | 37,549 |
| Feb 9, 2026 | 22,040.00 | 22,425.00 | 22,040.00 | 22,300.00 | 22,255.29 | 3.24% | 42,747 |
| Feb 6, 2026 | 21,555.00 | 21,600.00 | 20,935.00 | 21,600.00 | 21,556.70 | -1.37% | 41,370 |
| Feb 5, 2026 | 21,985.00 | 22,220.00 | 21,740.00 | 21,900.00 | 21,856.09 | -0.45% | 48,766 |
| Feb 4, 2026 | 21,710.00 | 22,100.00 | 21,580.00 | 22,000.00 | 21,955.89 | 2.52% | 130,443 |
| Feb 3, 2026 | 20,920.00 | 21,460.00 | 20,920.00 | 21,460.00 | 21,416.98 | 3.97% | 45,953 |
| Feb 2, 2026 | 21,065.00 | 21,290.00 | 20,385.00 | 20,640.00 | 20,598.62 | -2.23% | 50,719 |
| Jan 30, 2026 | 20,970.00 | 21,340.00 | 20,940.00 | 21,110.00 | 21,067.68 | 0.45% | 32,499 |
| Jan 29, 2026 | 20,725.00 | 21,125.00 | 20,410.00 | 21,015.00 | 20,972.87 | 1.06% | 42,800 |
| Jan 28, 2026 | 20,910.00 | 20,990.00 | 20,705.00 | 20,795.00 | 20,703.41 | -0.55% | 25,717 |
| Jan 27, 2026 | 20,305.00 | 20,910.00 | 20,305.00 | 20,910.00 | 20,817.90 | 2.98% | 39,229 |
| Jan 26, 2026 | 20,505.00 | 20,540.00 | 20,285.00 | 20,305.00 | 20,215.57 | -1.07% | 33,635 |
| Jan 23, 2026 | 20,415.00 | 20,600.00 | 20,350.00 | 20,525.00 | 20,434.60 | 0.71% | 30,849 |
| Jan 22, 2026 | 20,385.00 | 20,550.00 | 20,300.00 | 20,380.00 | 20,290.24 | - | 27,725 |
| Jan 21, 2026 | 20,210.00 | 20,385.00 | 20,035.00 | 20,380.00 | 20,290.24 | 0.25% | 21,906 |
| Jan 20, 2026 | 20,075.00 | 20,380.00 | 19,965.00 | 20,330.00 | 20,240.46 | 1.90% | 35,789 |
| Jan 19, 2026 | 19,560.00 | 20,005.00 | 19,510.00 | 19,950.00 | 19,862.13 | 2.02% | 35,206 |
| Jan 16, 2026 | 19,700.00 | 19,700.00 | 19,440.00 | 19,555.00 | 19,468.87 | 0.54% | 21,353 |
| Jan 15, 2026 | 19,300.00 | 19,475.00 | 19,160.00 | 19,450.00 | 19,364.33 | 1.49% | 29,851 |
| Jan 14, 2026 | 18,985.00 | 19,235.00 | 18,950.00 | 19,165.00 | 19,080.59 | 1.54% | 21,480 |
| Jan 13, 2026 | 18,645.00 | 18,905.00 | 18,640.00 | 18,875.00 | 18,791.87 | 1.64% | 29,906 |
| Jan 12, 2026 | 18,635.00 | 18,640.00 | 18,445.00 | 18,570.00 | 18,488.21 | 0.32% | 22,251 |
| Jan 9, 2026 | 18,420.00 | 18,525.00 | 18,420.00 | 18,510.00 | 18,428.47 | 0.49% | 13,822 |
| Jan 8, 2026 | 18,625.00 | 18,625.00 | 18,300.00 | 18,420.00 | 18,338.87 | -1.10% | 48,095 |
| Jan 7, 2026 | 18,645.00 | 18,720.00 | 18,480.00 | 18,625.00 | 18,542.97 | -0.53% | 20,998 |
| Jan 6, 2026 | 18,725.00 | 18,740.00 | 18,595.00 | 18,725.00 | 18,642.53 | 1.00% | 34,272 |
| Jan 5, 2026 | 18,530.00 | 18,650.00 | 18,485.00 | 18,540.00 | 18,458.34 | 0.27% | 26,002 |
| Jan 2, 2026 | 18,715.00 | 18,715.00 | 18,425.00 | 18,490.00 | 18,408.56 | -0.99% | 29,863 |
| Dec 30, 2025 | 18,655.00 | 18,710.00 | 18,610.00 | 18,675.00 | 18,592.75 | -0.40% | 10,568 |
| Dec 29, 2025 | 18,575.00 | 18,760.00 | 18,500.00 | 18,750.00 | 18,667.42 | -0.58% | 17,588 |
| Dec 26, 2025 | 19,045.00 | 19,045.00 | 18,800.00 | 18,860.00 | 18,685.04 | -0.55% | 23,143 |
| Dec 24, 2025 | 18,940.00 | 19,035.00 | 18,920.00 | 18,965.00 | 18,789.07 | 0.21% | 12,964 |
| Dec 23, 2025 | 19,000.00 | 19,030.00 | 18,890.00 | 18,925.00 | 18,749.44 | 0.08% | 11,608 |
| Dec 22, 2025 | 18,865.00 | 18,940.00 | 18,790.00 | 18,910.00 | 18,734.58 | 0.99% | 13,116 |
| Dec 19, 2025 | 18,725.00 | 18,825.00 | 18,630.00 | 18,725.00 | 18,551.29 | 0.24% | 7,691 |
| Dec 18, 2025 | 18,780.00 | 18,780.00 | 18,620.00 | 18,680.00 | 18,506.71 | -1.27% | 15,976 |
| Dec 17, 2025 | 18,935.00 | 18,935.00 | 18,770.00 | 18,920.00 | 18,744.48 | 0.08% | 6,574 |
| Dec 16, 2025 | 19,055.00 | 19,055.00 | 18,840.00 | 18,905.00 | 18,729.62 | -0.42% | 11,837 |