Hanwha Plus KOSPI Total Return ETF (KRX:328370)
South Korea · Delayed Price · Currency is KRW 32,950
+1,445 (4.59%)
Mar 18, 2026, 3:30 PM KST
KRX:328370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 32,310.00 | 33,100.00 | 32,300.00 | 32,950.00 | 32,950.00 | 4.59% | 11,747 |
| Mar 17, 2026 | 31,825.00 | 31,950.00 | 31,505.00 | 31,505.00 | 31,505.00 | 2.02% | 11,143 |
| Mar 16, 2026 | 30,620.00 | 31,917.00 | 30,395.00 | 30,880.00 | 30,880.00 | 1.11% | 8,715 |
| Mar 13, 2026 | 30,210.00 | 30,860.00 | 30,185.00 | 30,540.00 | 30,540.00 | -1.66% | 158 |
| Mar 12, 2026 | 32,130.00 | 32,130.00 | 30,875.00 | 31,055.00 | 31,055.00 | -0.45% | 4,372 |
| Mar 11, 2026 | 31,695.00 | 32,065.00 | 31,015.00 | 31,195.00 | 31,195.00 | 0.91% | 13,604 |
| Mar 10, 2026 | 31,020.00 | 31,200.00 | 30,315.00 | 30,915.00 | 30,915.00 | 5.01% | 2,403 |
| Mar 9, 2026 | 33,990.00 | 33,990.00 | 28,455.00 | 29,440.00 | 29,440.00 | -5.37% | 25,500 |
| Mar 6, 2026 | 32,165.00 | 32,165.00 | 29,800.00 | 31,110.00 | 31,110.00 | -0.38% | 22,481 |
| Mar 5, 2026 | 31,645.00 | 31,915.00 | 30,750.00 | 31,230.00 | 31,230.00 | 9.89% | 11,960 |
| Mar 4, 2026 | 32,300.00 | 32,300.00 | 28,255.00 | 28,420.00 | 28,420.00 | -12.01% | 5,070 |
| Mar 3, 2026 | 34,430.00 | 34,530.00 | 32,300.00 | 32,300.00 | 32,300.00 | -7.85% | 13,071 |
| Feb 27, 2026 | 34,510.00 | 35,435.00 | 34,450.00 | 35,050.00 | 35,050.00 | -0.41% | 6,970 |
| Feb 26, 2026 | 34,310.00 | 35,195.00 | 34,220.00 | 35,195.00 | 35,195.00 | 3.82% | 3,451 |
| Feb 25, 2026 | 33,485.00 | 34,220.00 | 33,425.00 | 33,900.00 | 33,900.00 | 2.15% | 19,618 |
| Feb 24, 2026 | 32,690.00 | 33,270.00 | 32,220.00 | 33,185.00 | 33,185.00 | 1.90% | 3,973 |
| Feb 23, 2026 | 33,075.00 | 33,075.00 | 32,280.00 | 32,565.00 | 32,565.00 | 0.79% | 8,978 |
| Feb 20, 2026 | 31,700.00 | 32,340.00 | 31,700.00 | 32,310.00 | 32,310.00 | 2.57% | 363 |
| Feb 19, 2026 | 31,555.00 | 31,645.00 | 31,290.00 | 31,500.00 | 31,500.00 | 2.66% | 20,345 |
| Feb 13, 2026 | 30,745.00 | 31,075.00 | 30,540.00 | 30,685.00 | 30,685.00 | 0.23% | 2,530 |
| Feb 12, 2026 | 30,095.00 | 30,655.00 | 30,075.00 | 30,615.00 | 30,615.00 | 2.86% | 3,982 |
| Feb 11, 2026 | 29,605.00 | 29,900.00 | 29,345.00 | 29,765.00 | 29,765.00 | 0.73% | 5,583 |
| Feb 10, 2026 | 29,875.00 | 29,875.00 | 29,550.00 | 29,550.00 | 29,550.00 | -0.07% | 4,227 |
| Feb 9, 2026 | 29,485.00 | 29,615.00 | 29,300.00 | 29,570.00 | 29,570.00 | 4.64% | 11,101 |
| Feb 6, 2026 | 28,055.00 | 28,470.00 | 27,315.00 | 28,260.00 | 28,260.00 | -2.08% | 12,356 |
| Feb 5, 2026 | 29,320.00 | 29,535.00 | 28,675.00 | 28,860.00 | 28,860.00 | -3.78% | 6,087 |
| Feb 4, 2026 | 29,360.00 | 29,995.00 | 29,230.00 | 29,995.00 | 29,995.00 | 2.08% | 5,740 |
| Feb 3, 2026 | 28,450.00 | 29,385.00 | 28,395.00 | 29,385.00 | 29,385.00 | 6.58% | 4,737 |
| Feb 2, 2026 | 28,675.00 | 28,965.00 | 27,550.00 | 27,570.00 | 27,570.00 | -5.55% | 13,411 |
| Jan 30, 2026 | 29,020.00 | 29,605.00 | 29,020.00 | 29,190.00 | 29,190.00 | 0.34% | 10,987 |
| Jan 29, 2026 | 29,075.00 | 29,125.00 | 28,305.00 | 29,090.00 | 29,090.00 | 1.15% | 16,543 |
| Jan 28, 2026 | 28,700.00 | 28,815.00 | 28,530.00 | 28,760.00 | 28,760.00 | 1.97% | 9,037 |
| Jan 27, 2026 | 27,275.00 | 28,290.00 | 27,270.00 | 28,205.00 | 28,205.00 | 2.27% | 34,686 |
| Jan 26, 2026 | 27,935.00 | 27,975.00 | 27,500.00 | 27,580.00 | 27,580.00 | -0.51% | 1,649 |
| Jan 23, 2026 | 27,820.00 | 27,955.00 | 27,480.00 | 27,720.00 | 27,720.00 | 0.87% | 3,812 |
| Jan 22, 2026 | 27,890.00 | 27,905.00 | 27,480.00 | 27,480.00 | 27,480.00 | 0.20% | 1,540 |
| Jan 21, 2026 | 26,835.00 | 27,425.00 | 26,820.00 | 27,425.00 | 27,425.00 | 0.64% | 16,801 |
| Jan 20, 2026 | 27,390.00 | 27,390.00 | 26,925.00 | 27,250.00 | 27,250.00 | -0.51% | 6,415 |
| Jan 19, 2026 | 26,990.00 | 27,390.00 | 26,890.00 | 27,390.00 | 27,390.00 | 1.52% | 601 |
| Jan 16, 2026 | 26,980.00 | 27,010.00 | 26,715.00 | 26,980.00 | 26,980.00 | 1.16% | 6,283 |
| Jan 15, 2026 | 26,310.00 | 26,700.00 | 26,125.00 | 26,670.00 | 26,670.00 | 1.27% | 315 |
| Jan 14, 2026 | 26,190.00 | 26,335.00 | 26,050.00 | 26,335.00 | 26,335.00 | 0.53% | 5,235 |
| Jan 13, 2026 | 25,900.00 | 26,195.00 | 25,885.00 | 26,195.00 | 26,195.00 | 2.03% | 656 |
| Jan 12, 2026 | 25,900.00 | 25,900.00 | 25,515.00 | 25,675.00 | 25,675.00 | 0.79% | 3,635 |
| Jan 9, 2026 | 25,335.00 | 25,540.00 | 25,095.00 | 25,475.00 | 25,475.00 | 0.65% | 21,197 |
| Jan 8, 2026 | 25,285.00 | 25,640.00 | 25,255.00 | 25,310.00 | 25,310.00 | 0.32% | 336 |
| Jan 7, 2026 | 25,585.00 | 25,610.00 | 24,955.00 | 25,230.00 | 25,230.00 | 0.54% | 78,590 |
| Jan 6, 2026 | 24,810.00 | 25,160.00 | 24,490.00 | 25,095.00 | 25,095.00 | 0.92% | 62,526 |
| Jan 5, 2026 | 24,440.00 | 24,865.00 | 24,425.00 | 24,865.00 | 24,865.00 | 3.41% | 12,316 |
| Jan 2, 2026 | 23,550.00 | 24,045.00 | 23,485.00 | 24,045.00 | 24,045.00 | 2.28% | 3,293 |