Nh-Amundi Hanaro MSCI Korea Trust ETF (KRX:332940)
South Korea · Delayed Price · Currency is KRW 50,455
+215 (0.43%)
At close: Sep 23, 2026
KRX:332940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50,900.00 | 50,965.00 | 50,155.00 | 50,485.00 | - | 0.49% | 1,377 |
| Sep 22, 2026 | 51,155.00 | 51,190.00 | 49,775.00 | 50,240.00 | 50,240.00 | 1.20% | 2,113 |
| Sep 21, 2026 | 49,200.00 | 50,005.00 | 49,200.00 | 49,645.00 | 49,645.00 | 1.39% | 18,381 |
| Sep 18, 2026 | 48,600.00 | 48,965.00 | 48,275.00 | 48,965.00 | 48,965.00 | 4.06% | 286 |
| Sep 17, 2026 | 47,460.00 | 47,765.00 | 47,055.00 | 47,055.00 | 47,055.00 | -1.13% | 161 |
| Sep 16, 2026 | 46,625.00 | 47,595.00 | 46,500.00 | 47,595.00 | 47,595.00 | 2.85% | 2,918 |
| Sep 15, 2026 | 46,615.00 | 47,110.00 | 46,165.00 | 46,275.00 | 46,275.00 | -1.66% | 205 |
| Sep 14, 2026 | 46,930.00 | 47,490.00 | 46,780.00 | 47,055.00 | 47,055.00 | -2.89% | 105 |
| Sep 11, 2026 | 48,055.00 | 48,925.00 | 48,015.00 | 48,455.00 | 48,455.00 | -3.21% | 1,513 |
| Sep 10, 2026 | 49,830.00 | 50,060.00 | 48,840.00 | 50,060.00 | 50,060.00 | 0.95% | 363 |
| Sep 9, 2026 | 49,300.00 | 50,320.00 | 49,300.00 | 49,590.00 | 49,590.00 | 0.33% | 130 |
| Sep 8, 2026 | 49,740.00 | 50,870.00 | 49,345.00 | 49,425.00 | 49,425.00 | 0.47% | 240 |
| Sep 7, 2026 | 48,525.00 | 49,315.00 | 48,515.00 | 49,195.00 | 49,195.00 | 4.27% | 8,268 |
| Sep 4, 2026 | 46,880.00 | 47,440.00 | 46,645.00 | 47,180.00 | 47,180.00 | 2.98% | 15,148 |
| Sep 3, 2026 | 46,420.00 | 46,790.00 | 45,040.00 | 45,815.00 | 45,815.00 | -0.97% | 412 |
| Sep 2, 2026 | 46,570.00 | 46,925.00 | 46,090.00 | 46,265.00 | 46,265.00 | -3.09% | 318 |
| Sep 1, 2026 | 47,070.00 | 48,075.00 | 47,070.00 | 47,740.00 | 47,740.00 | -0.60% | 2,676 |
| Aug 31, 2026 | 46,260.00 | 48,030.00 | 46,260.00 | 48,030.00 | 48,030.00 | 1.12% | 424 |
| Aug 28, 2026 | 48,125.00 | 48,360.00 | 47,500.00 | 47,500.00 | 47,500.00 | -2.80% | 535 |
| Aug 27, 2026 | 49,305.00 | 49,305.00 | 48,335.00 | 48,870.00 | 48,870.00 | 2.51% | 1,616 |
| Aug 26, 2026 | 47,350.00 | 48,480.00 | 47,345.00 | 47,675.00 | 47,675.00 | 0.05% | 183 |
| Aug 25, 2026 | 45,745.00 | 47,650.00 | 45,380.00 | 47,650.00 | 47,650.00 | 1.56% | 276 |
| Aug 24, 2026 | 48,720.00 | 48,720.00 | 46,920.00 | 46,920.00 | 46,920.00 | -5.30% | 945 |
| Aug 21, 2026 | 48,370.00 | 49,720.00 | 48,240.00 | 49,545.00 | 49,545.00 | 2.84% | 994 |
| Aug 20, 2026 | 46,280.00 | 48,720.00 | 46,280.00 | 48,175.00 | 48,175.00 | 6.25% | 4,585 |
| Aug 19, 2026 | 45,525.00 | 46,005.00 | 44,855.00 | 45,340.00 | 45,340.00 | -5.79% | 376 |
| Aug 18, 2026 | 50,230.00 | 51,130.00 | 48,125.00 | 48,125.00 | 48,125.00 | -2.49% | 545 |
| Aug 14, 2026 | 49,155.00 | 49,355.00 | 48,365.00 | 49,355.00 | 49,355.00 | 3.65% | 374 |
| Aug 13, 2026 | 47,750.00 | 48,405.00 | 47,330.00 | 47,615.00 | 47,615.00 | 3.13% | 473 |
| Aug 12, 2026 | 44,640.00 | 46,715.00 | 44,640.00 | 46,170.00 | 46,170.00 | 5.34% | 590 |
| Aug 11, 2026 | 42,930.00 | 44,410.00 | 42,895.00 | 43,830.00 | 43,830.00 | 0.40% | 178 |
| Aug 10, 2026 | 43,635.00 | 44,055.00 | 43,160.00 | 43,655.00 | 43,655.00 | 1.06% | 225 |
| Aug 7, 2026 | 44,245.00 | 44,245.00 | 43,065.00 | 43,195.00 | 43,195.00 | -1.73% | 2,707 |
| Aug 6, 2026 | 45,280.00 | 45,390.00 | 43,685.00 | 43,955.00 | 43,955.00 | -4.82% | 762 |
| Aug 5, 2026 | 46,955.00 | 46,960.00 | 45,955.00 | 46,180.00 | 46,180.00 | 2.92% | 267 |
| Aug 4, 2026 | 45,160.00 | 45,255.00 | 42,735.00 | 44,870.00 | 44,870.00 | 1.08% | 4,037 |
| Aug 3, 2026 | 45,035.00 | 45,200.00 | 43,905.00 | 44,390.00 | 44,390.00 | -6.11% | 9,701 |
| Jul 31, 2026 | 44,390.00 | 47,600.00 | 44,215.00 | 47,280.00 | 47,280.00 | 22.66% | 866 |
| Jul 30, 2026 | 39,075.00 | 41,680.00 | 38,400.00 | 38,545.00 | 38,545.00 | -2.92% | 4,919 |
| Jul 29, 2026 | 42,575.00 | 43,645.00 | 38,175.00 | 39,705.00 | 39,705.00 | -5.13% | 4,217 |
| Jul 28, 2026 | 44,705.00 | 44,710.00 | 41,850.00 | 41,850.00 | 41,850.00 | -12.73% | 4,494 |
| Jul 27, 2026 | 48,115.00 | 48,115.00 | 46,220.00 | 47,955.00 | 47,955.00 | 2.22% | 764 |
| Jul 24, 2026 | 49,210.00 | 49,210.00 | 46,915.00 | 46,915.00 | 46,915.00 | -7.26% | 340 |
| Jul 23, 2026 | 49,900.00 | 50,590.00 | 49,375.00 | 50,590.00 | 50,590.00 | 4.21% | 1,017 |
| Jul 22, 2026 | 50,595.00 | 51,150.00 | 48,425.00 | 48,545.00 | 48,545.00 | 0.60% | 1,356 |
| Jul 21, 2026 | 46,280.00 | 48,725.00 | 45,740.00 | 48,255.00 | 48,255.00 | 4.73% | 584 |
| Jul 20, 2026 | 45,905.00 | 48,240.00 | 45,795.00 | 46,075.00 | 46,075.00 | -4.84% | 7,604 |
| Jul 16, 2026 | 49,425.00 | 49,425.00 | 47,760.00 | 48,420.00 | 48,420.00 | -6.67% | 2,461 |
| Jul 15, 2026 | 52,170.00 | 53,235.00 | 51,780.00 | 51,880.00 | 51,880.00 | 6.03% | 3,920 |
| Jul 14, 2026 | 47,815.00 | 49,600.00 | 45,690.00 | 48,930.00 | 48,930.00 | 2.33% | 14,055 |