Hanaro Electric and Hydrogen Vehicle ETF (KRX:381560)
South Korea · Delayed Price · Currency is KRW 17,080
-145 (-0.84%)
At close: Sep 23, 2026
KRX:381560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,495.00 | 17,495.00 | 17,225.00 | 17,225.00 | 17,225.00 | 0.03% | 1,162 |
| Sep 21, 2026 | 17,385.00 | 17,385.00 | 17,075.00 | 17,220.00 | 17,220.00 | -0.95% | 1,722 |
| Sep 18, 2026 | 17,300.00 | 17,385.00 | 17,270.00 | 17,385.00 | 17,385.00 | 1.61% | 2,680 |
| Sep 17, 2026 | 17,255.00 | 17,255.00 | 17,090.00 | 17,110.00 | 17,110.00 | -0.09% | 333 |
| Sep 16, 2026 | 17,135.00 | 17,400.00 | 17,120.00 | 17,125.00 | 17,125.00 | -0.64% | 2,510 |
| Sep 15, 2026 | 17,165.00 | 17,495.00 | 17,080.00 | 17,235.00 | 17,235.00 | 0.17% | 1,588 |
| Sep 14, 2026 | 17,340.00 | 17,340.00 | 17,055.00 | 17,205.00 | 17,205.00 | -2.99% | 10,855 |
| Sep 11, 2026 | 17,685.00 | 17,795.00 | 17,530.00 | 17,735.00 | 17,735.00 | -1.77% | 1,373 |
| Sep 10, 2026 | 17,935.00 | 18,055.00 | 17,645.00 | 18,055.00 | 18,055.00 | 0.53% | 6,278 |
| Sep 9, 2026 | 17,440.00 | 18,025.00 | 17,415.00 | 17,960.00 | 17,960.00 | 2.98% | 8,095 |
| Sep 8, 2026 | 18,060.00 | 18,060.00 | 17,345.00 | 17,440.00 | 17,440.00 | -1.94% | 1,047,168 |
| Sep 7, 2026 | 17,865.00 | 17,925.00 | 17,765.00 | 17,785.00 | 17,785.00 | 1.22% | 4,740 |
| Sep 4, 2026 | 17,525.00 | 17,635.00 | 17,385.00 | 17,570.00 | 17,570.00 | 1.06% | 3,453 |
| Sep 3, 2026 | 17,335.00 | 17,640.00 | 17,030.00 | 17,385.00 | 17,385.00 | 0.72% | 9,653 |
| Sep 2, 2026 | 17,610.00 | 17,645.00 | 17,165.00 | 17,260.00 | 17,260.00 | -4.75% | 1,284 |
| Sep 1, 2026 | 18,220.00 | 18,345.00 | 17,940.00 | 18,120.00 | 18,120.00 | -0.55% | 2,672 |
| Aug 31, 2026 | 17,575.00 | 18,295.00 | 17,575.00 | 18,220.00 | 18,220.00 | 1.50% | 1,842 |
| Aug 28, 2026 | 17,645.00 | 17,950.00 | 17,645.00 | 17,950.00 | 17,950.00 | 1.18% | 728 |
| Aug 27, 2026 | 17,585.00 | 17,810.00 | 17,535.00 | 17,740.00 | 17,740.00 | 1.52% | 4,056 |
| Aug 26, 2026 | 17,525.00 | 17,665.00 | 17,240.00 | 17,475.00 | 17,475.00 | -1.72% | 6,063 |
| Aug 25, 2026 | 17,455.00 | 17,780.00 | 16,900.00 | 17,780.00 | 17,780.00 | 0.82% | 6,796 |
| Aug 24, 2026 | 17,130.00 | 17,635.00 | 17,130.00 | 17,635.00 | 17,635.00 | 2.95% | 7,217 |
| Aug 21, 2026 | 17,230.00 | 17,295.00 | 16,945.00 | 17,130.00 | 17,130.00 | -3.47% | 3,889 |
| Aug 20, 2026 | 17,710.00 | 17,975.00 | 17,590.00 | 17,745.00 | 17,745.00 | 0.20% | 6,431 |
| Aug 19, 2026 | 17,370.00 | 17,850.00 | 17,150.00 | 17,710.00 | 17,710.00 | -1.99% | 4,062 |
| Aug 18, 2026 | 18,735.00 | 18,780.00 | 17,830.00 | 18,070.00 | 18,070.00 | -3.27% | 1,381 |
| Aug 14, 2026 | 18,200.00 | 18,705.00 | 18,200.00 | 18,680.00 | 18,680.00 | 3.78% | 4,256 |
| Aug 13, 2026 | 18,110.00 | 18,195.00 | 17,910.00 | 18,000.00 | 18,000.00 | 1.78% | 4,051 |
| Aug 12, 2026 | 17,285.00 | 17,845.00 | 17,285.00 | 17,685.00 | 17,685.00 | 2.43% | 5,891 |
| Aug 11, 2026 | 17,320.00 | 17,445.00 | 17,200.00 | 17,265.00 | 17,265.00 | -2.18% | 2,038 |
| Aug 10, 2026 | 17,245.00 | 17,650.00 | 17,000.00 | 17,650.00 | 17,650.00 | 2.62% | 4,669 |
| Aug 7, 2026 | 17,080.00 | 17,200.00 | 16,620.00 | 17,200.00 | 17,200.00 | 3.30% | 2,141 |
| Aug 6, 2026 | 16,845.00 | 17,100.00 | 16,365.00 | 16,650.00 | 16,650.00 | -2.00% | 6,317 |
| Aug 5, 2026 | 16,665.00 | 16,990.00 | 16,665.00 | 16,990.00 | 16,990.00 | 5.46% | 11,609 |
| Aug 4, 2026 | 16,110.00 | 16,170.00 | 15,600.00 | 16,110.00 | 16,110.00 | 3.01% | 16,204 |
| Aug 3, 2026 | 15,770.00 | 15,965.00 | 15,495.00 | 15,640.00 | 15,640.00 | -2.16% | 405,783 |
| Jul 31, 2026 | 15,215.00 | 15,985.00 | 15,005.00 | 15,985.00 | 15,985.00 | 10.39% | 675,196 |
| Jul 30, 2026 | 14,500.00 | 15,225.00 | 14,360.00 | 14,480.00 | 14,480.00 | 0.07% | 44,344 |
| Jul 29, 2026 | 15,350.00 | 15,580.00 | 13,915.00 | 14,500.00 | 14,470.00 | -4.57% | 22,522 |
| Jul 28, 2026 | 15,800.00 | 15,815.00 | 15,080.00 | 15,195.00 | 15,163.56 | -8.57% | 18,404 |
| Jul 27, 2026 | 17,205.00 | 17,205.00 | 16,415.00 | 16,620.00 | 16,585.61 | -1.98% | 6,345 |
| Jul 24, 2026 | 17,880.00 | 17,880.00 | 16,840.00 | 16,955.00 | 16,919.92 | -6.99% | 7,821 |
| Jul 23, 2026 | 17,455.00 | 18,230.00 | 17,455.00 | 18,230.00 | 18,192.28 | 6.27% | 7,751 |
| Jul 22, 2026 | 17,135.00 | 17,690.00 | 17,070.00 | 17,155.00 | 17,119.51 | 2.82% | 18,119 |
| Jul 21, 2026 | 16,230.00 | 16,685.00 | 15,975.00 | 16,685.00 | 16,650.48 | 1.58% | 12,602 |
| Jul 20, 2026 | 16,850.00 | 16,895.00 | 16,305.00 | 16,425.00 | 16,391.02 | -5.58% | 10,364 |
| Jul 16, 2026 | 17,430.00 | 17,600.00 | 16,935.00 | 17,395.00 | 17,359.01 | -1.02% | 20,092 |
| Jul 15, 2026 | 17,370.00 | 17,770.00 | 17,330.00 | 17,575.00 | 17,538.64 | 4.77% | 360,932 |
| Jul 14, 2026 | 16,705.00 | 17,100.00 | 16,215.00 | 16,775.00 | 16,740.29 | -3.12% | 13,232 |
| Jul 13, 2026 | 17,795.00 | 18,515.00 | 17,130.00 | 17,315.00 | 17,279.18 | -2.70% | 18,928 |