Hanwha Plus KOSPI Total Return ETF (KRX:328370)
South Korea · Delayed Price · Currency is KRW 39,605
+225 (0.57%)
At close: Sep 23, 2026
KRX:328370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39,955.00 | 39,955.00 | 39,465.00 | 39,605.00 | - | 0.57% | 27 |
| Sep 22, 2026 | 40,165.00 | 40,245.00 | 39,270.00 | 39,380.00 | 39,380.00 | -0.05% | 5,647 |
| Sep 21, 2026 | 39,055.00 | 39,420.00 | 39,055.00 | 39,400.00 | 39,400.00 | 2.09% | 1,406 |
| Sep 18, 2026 | 38,515.00 | 38,780.00 | 38,455.00 | 38,595.00 | 38,595.00 | 2.52% | 87 |
| Sep 17, 2026 | 37,760.00 | 38,060.00 | 37,645.00 | 37,645.00 | 37,645.00 | -0.08% | 292 |
| Sep 16, 2026 | 37,235.00 | 37,730.00 | 37,235.00 | 37,675.00 | 37,675.00 | 1.18% | 33 |
| Sep 15, 2026 | 37,445.00 | 37,680.00 | 37,130.00 | 37,235.00 | 37,235.00 | -0.87% | 255 |
| Sep 14, 2026 | 37,610.00 | 38,080.00 | 37,510.00 | 37,560.00 | 37,560.00 | -2.95% | 146 |
| Sep 11, 2026 | 38,590.00 | 38,750.00 | 38,400.00 | 38,700.00 | 38,700.00 | -2.40% | 180 |
| Sep 10, 2026 | 39,430.00 | 39,650.00 | 38,835.00 | 39,650.00 | 39,650.00 | 0.19% | 1,040 |
| Sep 9, 2026 | 39,355.00 | 39,825.00 | 39,350.00 | 39,575.00 | 39,575.00 | 1.23% | 3,443 |
| Sep 8, 2026 | 39,625.00 | 40,100.00 | 39,085.00 | 39,095.00 | 39,095.00 | -0.34% | 1,428 |
| Sep 7, 2026 | 38,700.00 | 39,240.00 | 38,620.00 | 39,230.00 | 39,230.00 | 4.17% | 4,298 |
| Sep 4, 2026 | 37,525.00 | 37,885.00 | 37,370.00 | 37,660.00 | 37,660.00 | 1.96% | 186 |
| Sep 3, 2026 | 37,025.00 | 37,485.00 | 36,425.00 | 36,935.00 | 36,935.00 | 0.16% | 5,711 |
| Sep 2, 2026 | 37,430.00 | 37,635.00 | 36,875.00 | 36,875.00 | 36,875.00 | -4.06% | 279 |
| Sep 1, 2026 | 37,905.00 | 38,440.00 | 37,905.00 | 38,435.00 | 38,435.00 | 0.93% | 261 |
| Aug 31, 2026 | 37,340.00 | 38,190.00 | 36,900.00 | 38,080.00 | 38,080.00 | -0.38% | 915 |
| Aug 28, 2026 | 38,440.00 | 38,725.00 | 38,225.00 | 38,225.00 | 38,225.00 | -1.09% | 219 |
| Aug 27, 2026 | 39,045.00 | 39,175.00 | 38,500.00 | 38,645.00 | 38,645.00 | 0.56% | 179 |
| Aug 26, 2026 | 38,030.00 | 38,630.00 | 37,835.00 | 38,430.00 | 38,430.00 | 1.98% | 254 |
| Aug 25, 2026 | 36,760.00 | 37,860.00 | 36,545.00 | 37,685.00 | 37,685.00 | 0.27% | 1,223 |
| Aug 24, 2026 | 38,495.00 | 38,565.00 | 37,400.00 | 37,585.00 | 37,585.00 | -2.81% | 229 |
| Aug 21, 2026 | 38,035.00 | 38,945.00 | 38,035.00 | 38,670.00 | 38,670.00 | 0.81% | 10,111 |
| Aug 20, 2026 | 37,135.00 | 38,720.00 | 37,100.00 | 38,360.00 | 38,360.00 | 5.97% | 227 |
| Aug 19, 2026 | 36,125.00 | 36,965.00 | 36,125.00 | 36,200.00 | 36,200.00 | -5.72% | 145 |
| Aug 18, 2026 | 40,000.00 | 40,465.00 | 38,115.00 | 38,395.00 | 38,395.00 | -1.78% | 3,124 |
| Aug 14, 2026 | 39,280.00 | 39,280.00 | 38,655.00 | 39,090.00 | 39,090.00 | 2.09% | 2,090 |
| Aug 13, 2026 | 38,160.00 | 38,685.00 | 37,935.00 | 38,290.00 | 38,290.00 | 3.22% | 7,025 |
| Aug 12, 2026 | 36,100.00 | 37,392.00 | 36,020.00 | 37,095.00 | 37,095.00 | 4.26% | 563 |
| Aug 11, 2026 | 35,195.00 | 35,940.00 | 35,000.00 | 35,580.00 | 35,580.00 | 0.58% | 108,986 |
| Aug 10, 2026 | 35,175.00 | 35,645.00 | 35,175.00 | 35,375.00 | 35,375.00 | 0.57% | 677 |
| Aug 7, 2026 | 35,435.00 | 35,615.00 | 34,700.00 | 35,175.00 | 35,175.00 | -0.23% | 8,654 |
| Aug 6, 2026 | 36,585.00 | 36,585.00 | 35,250.00 | 35,255.00 | 35,255.00 | -5.11% | 2,023 |
| Aug 5, 2026 | 37,065.00 | 37,450.00 | 36,820.00 | 37,155.00 | 37,155.00 | 4.22% | 1,296 |
| Aug 4, 2026 | 35,460.00 | 35,650.00 | 34,340.00 | 35,650.00 | 35,650.00 | 1.86% | 4,484 |
| Aug 3, 2026 | 35,400.00 | 35,745.00 | 34,940.00 | 35,000.00 | 35,000.00 | -5.61% | 7,083 |
| Jul 31, 2026 | 35,815.00 | 37,500.00 | 35,165.00 | 37,080.00 | 37,080.00 | 16.92% | 1,162 |
| Jul 30, 2026 | 31,735.00 | 33,535.00 | 31,300.00 | 31,715.00 | 31,715.00 | -0.06% | 16,146 |
| Jul 29, 2026 | 34,160.00 | 34,825.00 | 29,470.00 | 31,735.00 | 31,735.00 | -6.72% | 196,916 |
| Jul 28, 2026 | 36,000.00 | 36,000.00 | 33,745.00 | 34,020.00 | 34,020.00 | -10.79% | 70,301 |
| Jul 27, 2026 | 38,245.00 | 38,245.00 | 36,925.00 | 38,135.00 | 38,135.00 | 2.17% | 24,806 |
| Jul 24, 2026 | 39,060.00 | 39,060.00 | 37,325.00 | 37,325.00 | 37,325.00 | -5.98% | 16,473 |
| Jul 23, 2026 | 39,205.00 | 39,820.00 | 38,700.00 | 39,700.00 | 39,700.00 | 3.47% | 26,202 |
| Jul 22, 2026 | 39,645.00 | 40,195.00 | 38,265.00 | 38,370.00 | 38,370.00 | 1.11% | 31,158 |
| Jul 21, 2026 | 36,540.00 | 38,300.00 | 36,180.00 | 37,950.00 | 37,950.00 | 3.28% | 2,387 |
| Jul 20, 2026 | 36,685.00 | 38,145.00 | 36,500.00 | 36,745.00 | 36,745.00 | -4.47% | 21,867 |
| Jul 16, 2026 | 39,000.00 | 39,245.00 | 37,895.00 | 38,465.00 | 38,465.00 | -6.08% | 1,082 |
| Jul 15, 2026 | 40,850.00 | 41,650.00 | 40,565.00 | 40,955.00 | 40,955.00 | 6.45% | 8,839 |
| Jul 14, 2026 | 37,500.00 | 39,155.00 | 36,540.00 | 38,475.00 | 38,475.00 | -0.14% | 21,737 |