NH-Amundi HANARO High Dividend Yield ETF (KRX:322410)
South Korea · Delayed Price · Currency is KRW 21,600
-300 (-1.37%)
At close: Feb 6, 2026
KRX:322410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21,555.00 | 21,600.00 | 20,935.00 | 21,600.00 | 21,600.00 | -1.37% | 41,370 |
| Feb 5, 2026 | 21,985.00 | 22,220.00 | 21,740.00 | 21,900.00 | 21,900.00 | -0.45% | 48,766 |
| Feb 4, 2026 | 21,710.00 | 22,100.00 | 21,580.00 | 22,000.00 | 22,000.00 | 2.52% | 130,443 |
| Feb 3, 2026 | 20,920.00 | 21,460.00 | 20,920.00 | 21,460.00 | 21,460.00 | 3.97% | 45,953 |
| Feb 2, 2026 | 21,065.00 | 21,290.00 | 20,385.00 | 20,640.00 | 20,640.00 | -2.23% | 50,719 |
| Jan 30, 2026 | 20,970.00 | 21,340.00 | 20,940.00 | 21,110.00 | 21,110.00 | 0.45% | 32,499 |
| Jan 29, 2026 | 20,725.00 | 21,125.00 | 20,410.00 | 21,015.00 | 21,015.00 | 1.06% | 42,800 |
| Jan 28, 2026 | 20,910.00 | 20,990.00 | 20,705.00 | 20,795.00 | 20,745.00 | -0.55% | 25,717 |
| Jan 27, 2026 | 20,305.00 | 20,910.00 | 20,305.00 | 20,910.00 | 20,859.72 | 2.98% | 39,229 |
| Jan 26, 2026 | 20,505.00 | 20,540.00 | 20,285.00 | 20,305.00 | 20,256.18 | -1.07% | 33,635 |
| Jan 23, 2026 | 20,415.00 | 20,600.00 | 20,350.00 | 20,525.00 | 20,475.65 | 0.71% | 30,849 |
| Jan 22, 2026 | 20,385.00 | 20,550.00 | 20,300.00 | 20,380.00 | 20,331.00 | - | 27,725 |
| Jan 21, 2026 | 20,210.00 | 20,385.00 | 20,035.00 | 20,380.00 | 20,331.00 | 0.25% | 21,906 |
| Jan 20, 2026 | 20,075.00 | 20,380.00 | 19,965.00 | 20,330.00 | 20,281.12 | 1.90% | 35,789 |
| Jan 19, 2026 | 19,560.00 | 20,005.00 | 19,510.00 | 19,950.00 | 19,902.03 | 2.02% | 35,206 |
| Jan 16, 2026 | 19,700.00 | 19,700.00 | 19,440.00 | 19,555.00 | 19,507.98 | 0.54% | 21,353 |
| Jan 15, 2026 | 19,300.00 | 19,475.00 | 19,160.00 | 19,450.00 | 19,403.23 | 1.49% | 29,851 |
| Jan 14, 2026 | 18,985.00 | 19,235.00 | 18,950.00 | 19,165.00 | 19,118.92 | 1.54% | 21,480 |
| Jan 13, 2026 | 18,645.00 | 18,905.00 | 18,640.00 | 18,875.00 | 18,829.62 | 1.64% | 29,906 |
| Jan 12, 2026 | 18,635.00 | 18,640.00 | 18,445.00 | 18,570.00 | 18,525.35 | 0.32% | 22,251 |
| Jan 9, 2026 | 18,420.00 | 18,525.00 | 18,420.00 | 18,510.00 | 18,465.49 | 0.49% | 13,822 |
| Jan 8, 2026 | 18,625.00 | 18,625.00 | 18,300.00 | 18,420.00 | 18,375.71 | -1.10% | 48,095 |
| Jan 7, 2026 | 18,645.00 | 18,720.00 | 18,480.00 | 18,625.00 | 18,580.22 | -0.53% | 20,998 |
| Jan 6, 2026 | 18,725.00 | 18,740.00 | 18,595.00 | 18,725.00 | 18,679.98 | 1.00% | 34,272 |
| Jan 5, 2026 | 18,530.00 | 18,650.00 | 18,485.00 | 18,540.00 | 18,495.42 | 0.27% | 26,002 |
| Jan 2, 2026 | 18,715.00 | 18,715.00 | 18,425.00 | 18,490.00 | 18,445.54 | -0.99% | 29,863 |
| Dec 30, 2025 | 18,655.00 | 18,710.00 | 18,610.00 | 18,675.00 | 18,630.10 | -0.40% | 10,568 |
| Dec 29, 2025 | 18,575.00 | 18,760.00 | 18,500.00 | 18,750.00 | 18,704.92 | -0.58% | 17,588 |
| Dec 26, 2025 | 19,045.00 | 19,045.00 | 18,800.00 | 18,860.00 | 18,722.57 | -0.55% | 23,143 |
| Dec 24, 2025 | 18,940.00 | 19,035.00 | 18,920.00 | 18,965.00 | 18,826.81 | 0.21% | 12,964 |
| Dec 23, 2025 | 19,000.00 | 19,030.00 | 18,890.00 | 18,925.00 | 18,787.10 | 0.08% | 11,608 |
| Dec 22, 2025 | 18,865.00 | 18,940.00 | 18,790.00 | 18,910.00 | 18,772.21 | 0.99% | 13,116 |
| Dec 19, 2025 | 18,725.00 | 18,825.00 | 18,630.00 | 18,725.00 | 18,588.56 | 0.24% | 7,691 |
| Dec 18, 2025 | 18,780.00 | 18,780.00 | 18,620.00 | 18,680.00 | 18,543.89 | -1.27% | 15,976 |
| Dec 17, 2025 | 18,935.00 | 18,935.00 | 18,770.00 | 18,920.00 | 18,782.14 | 0.08% | 6,574 |
| Dec 16, 2025 | 19,055.00 | 19,055.00 | 18,840.00 | 18,905.00 | 18,767.25 | -0.42% | 11,837 |
| Dec 15, 2025 | 18,975.00 | 19,045.00 | 18,865.00 | 18,985.00 | 18,846.66 | -0.11% | 19,368 |
| Dec 12, 2025 | 18,970.00 | 19,055.00 | 18,910.00 | 19,005.00 | 18,866.52 | 0.88% | 7,723 |
| Dec 11, 2025 | 19,030.00 | 19,030.00 | 18,780.00 | 18,840.00 | 18,702.72 | -0.24% | 15,177 |
| Dec 10, 2025 | 19,060.00 | 19,060.00 | 18,830.00 | 18,885.00 | 18,747.39 | -0.63% | 60,596 |
| Dec 9, 2025 | 19,085.00 | 19,085.00 | 18,880.00 | 19,005.00 | 18,866.52 | -0.68% | 23,458 |
| Dec 8, 2025 | 19,395.00 | 19,395.00 | 19,000.00 | 19,135.00 | 18,995.57 | -0.52% | 12,776 |
| Dec 5, 2025 | 18,855.00 | 19,235.00 | 18,705.00 | 19,235.00 | 19,094.84 | 1.61% | 76,451 |
| Dec 4, 2025 | 18,800.00 | 18,930.00 | 18,725.00 | 18,930.00 | 18,792.06 | 1.20% | 13,119 |
| Dec 3, 2025 | 18,620.00 | 18,810.00 | 18,550.00 | 18,705.00 | 18,568.70 | 0.73% | 13,481 |
| Dec 2, 2025 | 18,300.00 | 18,650.00 | 18,275.00 | 18,570.00 | 18,434.69 | 2.12% | 13,266 |
| Dec 1, 2025 | 18,345.00 | 18,345.00 | 18,100.00 | 18,185.00 | 18,052.49 | -0.55% | 9,475 |
| Nov 28, 2025 | 18,285.00 | 18,285.00 | 18,135.00 | 18,285.00 | 18,151.76 | 0.72% | 5,280 |
| Nov 27, 2025 | 18,190.00 | 18,255.00 | 18,130.00 | 18,155.00 | 18,022.71 | 0.06% | 11,174 |
| Nov 26, 2025 | 18,115.00 | 18,175.00 | 17,990.00 | 18,145.00 | 17,963.15 | 1.11% | 9,604 |