Nh-Amundi Hanaro K-New Deal Digital Plus ETF (KRX:368190)
South Korea · Delayed Price · Currency is KRW 7,505.00
-100.00 (-1.31%)
At close: Sep 23, 2026
KRX:368190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,535.00 | 7,535.00 | 7,455.00 | 7,460.00 | - | -1.91% | 78 |
| Sep 22, 2026 | 7,600.00 | 7,610.00 | 7,590.00 | 7,605.00 | 7,605.00 | -0.07% | 39 |
| Sep 21, 2026 | 7,600.00 | 7,610.00 | 7,600.00 | 7,610.00 | 7,610.00 | - | 137 |
| Sep 18, 2026 | 7,670.00 | 7,675.00 | 7,610.00 | 7,610.00 | 7,610.00 | -0.39% | 322 |
| Sep 17, 2026 | 7,680.00 | 7,690.00 | 7,640.00 | 7,640.00 | 7,640.00 | -0.84% | 3,708 |
| Sep 16, 2026 | 7,735.00 | 7,735.00 | 7,665.00 | 7,705.00 | 7,705.00 | -0.90% | 341 |
| Sep 15, 2026 | 7,680.00 | 7,795.00 | 7,680.00 | 7,775.00 | 7,775.00 | 1.63% | 116 |
| Sep 14, 2026 | 7,610.00 | 7,680.00 | 7,610.00 | 7,650.00 | 7,650.00 | -1.10% | 726 |
| Sep 11, 2026 | 7,725.00 | 7,745.00 | 7,715.00 | 7,735.00 | 7,735.00 | -1.53% | 139 |
| Sep 10, 2026 | 7,890.00 | 7,890.00 | 7,855.00 | 7,855.00 | 7,855.00 | -1.81% | 1,421 |
| Sep 9, 2026 | 7,765.00 | 8,000.00 | 7,765.00 | 8,000.00 | 8,000.00 | 1.91% | 1,039 |
| Sep 8, 2026 | 7,905.00 | 7,930.00 | 7,850.00 | 7,850.00 | 7,850.00 | -2.12% | 235 |
| Sep 7, 2026 | 7,985.00 | 8,020.00 | 7,935.00 | 8,020.00 | 8,020.00 | 0.75% | 194 |
| Sep 4, 2026 | 7,985.00 | 7,985.00 | 7,940.00 | 7,960.00 | 7,960.00 | -0.31% | 12,573 |
| Sep 3, 2026 | 7,960.00 | 7,995.00 | 7,920.00 | 7,985.00 | 7,985.00 | 1.65% | 314 |
| Sep 2, 2026 | 8,090.00 | 8,090.00 | 7,855.00 | 7,855.00 | 7,855.00 | -4.15% | 792 |
| Sep 1, 2026 | 8,155.00 | 8,270.00 | 8,155.00 | 8,195.00 | 8,195.00 | -0.79% | 1,102 |
| Aug 31, 2026 | 8,080.00 | 8,260.00 | 8,080.00 | 8,260.00 | 8,260.00 | 0.24% | 19 |
| Aug 28, 2026 | 8,150.00 | 8,240.00 | 8,135.00 | 8,240.00 | 8,240.00 | -0.06% | 90 |
| Aug 27, 2026 | 8,100.00 | 8,245.00 | 8,100.00 | 8,245.00 | 8,245.00 | 1.92% | 1,293 |
| Aug 26, 2026 | 7,975.00 | 8,090.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1.57% | 5,390 |
| Aug 25, 2026 | 7,900.00 | 7,965.00 | 7,900.00 | 7,965.00 | 7,965.00 | -1.06% | 875 |
| Aug 24, 2026 | 7,885.00 | 8,100.00 | 7,885.00 | 8,050.00 | 8,050.00 | 2.09% | 919 |
| Aug 21, 2026 | 7,810.00 | 7,885.00 | 7,780.00 | 7,885.00 | 7,885.00 | -2.89% | 1,140 |
| Aug 20, 2026 | 8,110.00 | 8,225.00 | 8,095.00 | 8,120.00 | 8,120.00 | 3.57% | 2,005 |
| Aug 19, 2026 | 7,785.00 | 7,910.00 | 7,785.00 | 7,840.00 | 7,840.00 | -1.82% | 6,314 |
| Aug 18, 2026 | 8,085.00 | 8,170.00 | 7,970.00 | 7,985.00 | 7,985.00 | -4.20% | 2,048 |
| Aug 14, 2026 | 8,315.00 | 8,335.00 | 8,145.00 | 8,335.00 | 8,335.00 | 2.33% | 1,088 |
| Aug 13, 2026 | 8,100.00 | 8,205.00 | 8,100.00 | 8,145.00 | 8,145.00 | -0.12% | 5,446 |
| Aug 12, 2026 | 8,220.00 | 8,250.00 | 8,120.00 | 8,155.00 | 8,155.00 | -0.79% | 501 |
| Aug 11, 2026 | 8,260.00 | 8,290.00 | 8,210.00 | 8,220.00 | 8,220.00 | -0.90% | 671 |
| Aug 10, 2026 | 8,055.00 | 8,295.00 | 7,990.00 | 8,295.00 | 8,295.00 | 2.98% | 11,801 |
| Aug 7, 2026 | 7,900.00 | 8,055.00 | 7,885.00 | 8,055.00 | 8,055.00 | 4.20% | 928 |
| Aug 6, 2026 | 7,770.00 | 7,770.00 | 7,630.00 | 7,730.00 | 7,730.00 | -0.06% | 262 |
| Aug 5, 2026 | 7,710.00 | 7,810.00 | 7,710.00 | 7,735.00 | 7,735.00 | 1.91% | 1,203 |
| Aug 4, 2026 | 7,320.00 | 7,590.00 | 7,320.00 | 7,590.00 | 7,590.00 | 4.19% | 933 |
| Aug 3, 2026 | 7,285.00 | 7,285.00 | 7,285.00 | 7,285.00 | 7,285.00 | -0.88% | 1 |
| Jul 31, 2026 | 7,205.00 | 7,390.00 | 7,115.00 | 7,350.00 | 7,350.00 | 3.67% | 381 |
| Jul 30, 2026 | 6,945.00 | 7,270.00 | 6,945.00 | 7,090.00 | 7,090.00 | 1.43% | 2,916 |
| Jul 29, 2026 | 7,275.00 | 7,275.00 | 6,765.00 | 6,990.00 | 6,990.00 | -3.19% | 238 |
| Jul 28, 2026 | 7,365.00 | 7,365.00 | 7,100.00 | 7,220.00 | 7,220.00 | -4.81% | 695 |
| Jul 27, 2026 | 7,445.00 | 7,645.00 | 7,445.00 | 7,585.00 | 7,585.00 | 2.15% | 415 |
| Jul 24, 2026 | 7,420.00 | 7,485.00 | 7,370.00 | 7,425.00 | 7,425.00 | -1.79% | 2,515 |
| Jul 23, 2026 | 7,310.00 | 7,560.00 | 7,305.00 | 7,560.00 | 7,560.00 | 6.55% | 6,148 |
| Jul 22, 2026 | 7,245.00 | 7,270.00 | 7,095.00 | 7,095.00 | 7,095.00 | 0.14% | 2,604 |
| Jul 21, 2026 | 6,910.00 | 7,085.00 | 6,825.00 | 7,085.00 | 7,085.00 | 1.43% | 1,071 |
| Jul 20, 2026 | 7,080.00 | 7,100.00 | 6,940.00 | 6,985.00 | 6,985.00 | -3.85% | 5,792 |
| Jul 16, 2026 | 7,345.00 | 7,345.00 | 7,150.00 | 7,265.00 | 7,265.00 | -0.82% | 1,428 |
| Jul 15, 2026 | 7,215.00 | 7,390.00 | 7,215.00 | 7,325.00 | 7,325.00 | 3.53% | 8,513 |
| Jul 14, 2026 | 7,125.00 | 7,200.00 | 7,050.00 | 7,075.00 | 7,075.00 | -2.41% | 452 |