Hanaro Green Energy ETF (KRX:381570)
South Korea · Delayed Price · Currency is KRW 9,940.00
+115.00 (1.17%)
At close: Sep 23, 2026
KRX:381570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,900.00 | 10,025.00 | 9,845.00 | 9,940.00 | - | 1.17% | 9,273 |
| Sep 22, 2026 | 9,930.00 | 9,930.00 | 9,815.00 | 9,825.00 | 9,825.00 | -0.96% | 8,715 |
| Sep 21, 2026 | 10,140.00 | 10,140.00 | 9,855.00 | 9,920.00 | 9,920.00 | -2.27% | 1,944 |
| Sep 18, 2026 | 10,210.00 | 10,210.00 | 10,120.00 | 10,150.00 | 10,150.00 | 0.10% | 592 |
| Sep 17, 2026 | 10,200.00 | 10,245.00 | 10,080.00 | 10,140.00 | 10,140.00 | -0.59% | 4,474 |
| Sep 16, 2026 | 10,095.00 | 10,290.00 | 10,095.00 | 10,200.00 | 10,200.00 | -0.34% | 1,847 |
| Sep 15, 2026 | 9,995.00 | 10,275.00 | 9,995.00 | 10,235.00 | 10,235.00 | 0.54% | 3,895 |
| Sep 14, 2026 | 10,115.00 | 10,230.00 | 10,080.00 | 10,180.00 | 10,180.00 | -1.12% | 10,293 |
| Sep 11, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,295.00 | 10,295.00 | -2.46% | 7,377 |
| Sep 10, 2026 | 10,510.00 | 10,555.00 | 10,275.00 | 10,555.00 | 10,555.00 | -1.08% | 7,438 |
| Sep 9, 2026 | 10,165.00 | 10,670.00 | 10,165.00 | 10,670.00 | 10,670.00 | 5.28% | 8,658 |
| Sep 8, 2026 | 10,450.00 | 10,450.00 | 10,095.00 | 10,135.00 | 10,135.00 | -2.03% | 4,119 |
| Sep 7, 2026 | 10,245.00 | 10,400.00 | 10,245.00 | 10,345.00 | 10,345.00 | 1.17% | 7,070 |
| Sep 4, 2026 | 10,105.00 | 10,225.00 | 10,105.00 | 10,225.00 | 10,225.00 | 1.74% | 2,890 |
| Sep 3, 2026 | 10,015.00 | 10,225.00 | 9,800.00 | 10,050.00 | 10,050.00 | 0.55% | 3,126 |
| Sep 2, 2026 | 10,230.00 | 10,230.00 | 9,950.00 | 9,995.00 | 9,995.00 | -5.26% | 5,430 |
| Sep 1, 2026 | 10,720.00 | 10,765.00 | 10,410.00 | 10,550.00 | 10,550.00 | -1.49% | 4,971 |
| Aug 31, 2026 | 10,595.00 | 10,755.00 | 10,445.00 | 10,710.00 | 10,710.00 | -0.19% | 8,618 |
| Aug 28, 2026 | 10,610.00 | 10,730.00 | 10,525.00 | 10,730.00 | 10,730.00 | 0.66% | 14,417 |
| Aug 27, 2026 | 10,330.00 | 10,700.00 | 10,330.00 | 10,660.00 | 10,660.00 | 3.24% | 23,661 |
| Aug 26, 2026 | 10,235.00 | 10,325.00 | 10,040.00 | 10,325.00 | 10,325.00 | 0.88% | 1,499 |
| Aug 25, 2026 | 9,885.00 | 10,245.00 | 9,725.00 | 10,235.00 | 10,235.00 | 0.94% | 5,666 |
| Aug 24, 2026 | 10,025.00 | 10,180.00 | 10,000.00 | 10,140.00 | 10,140.00 | 3.89% | 5,958 |
| Aug 21, 2026 | 10,200.00 | 10,200.00 | 9,705.00 | 9,760.00 | 9,760.00 | -5.10% | 4,748 |
| Aug 20, 2026 | 10,165.00 | 10,535.00 | 10,165.00 | 10,285.00 | 10,285.00 | 1.78% | 4,497 |
| Aug 19, 2026 | 9,840.00 | 10,290.00 | 9,770.00 | 10,105.00 | 10,105.00 | 0.80% | 5,122 |
| Aug 18, 2026 | 10,335.00 | 10,440.00 | 9,950.00 | 10,025.00 | 10,025.00 | -3.00% | 5,314 |
| Aug 14, 2026 | 10,370.00 | 10,395.00 | 10,130.00 | 10,335.00 | 10,335.00 | 0.05% | 4,684 |
| Aug 13, 2026 | 10,210.00 | 10,400.00 | 10,180.00 | 10,330.00 | 10,330.00 | 1.72% | 6,668 |
| Aug 12, 2026 | 9,970.00 | 10,170.00 | 9,940.00 | 10,155.00 | 10,155.00 | 0.05% | 6,701 |
| Aug 11, 2026 | 10,135.00 | 10,290.00 | 10,010.00 | 10,150.00 | 10,150.00 | -0.98% | 4,759 |
| Aug 10, 2026 | 9,855.00 | 10,250.00 | 9,700.00 | 10,250.00 | 10,250.00 | 4.01% | 19,464 |
| Aug 7, 2026 | 9,860.00 | 10,250.00 | 9,525.00 | 9,855.00 | 9,855.00 | 3.74% | 12,708 |
| Aug 6, 2026 | 9,590.00 | 9,745.00 | 9,360.00 | 9,500.00 | 9,500.00 | -0.94% | 2,851 |
| Aug 5, 2026 | 9,405.00 | 9,615.00 | 9,340.00 | 9,590.00 | 9,590.00 | 4.41% | 7,803 |
| Aug 4, 2026 | 8,760.00 | 9,185.00 | 8,760.00 | 9,185.00 | 9,185.00 | 7.81% | 11,472 |
| Aug 3, 2026 | 8,485.00 | 8,705.00 | 8,305.00 | 8,520.00 | 8,520.00 | -0.99% | 3,838 |
| Jul 31, 2026 | 8,345.00 | 8,605.00 | 8,145.00 | 8,605.00 | 8,605.00 | 7.50% | 5,498 |
| Jul 30, 2026 | 7,850.00 | 8,335.00 | 7,850.00 | 8,005.00 | 8,005.00 | 1.97% | 4,496 |
| Jul 29, 2026 | 8,430.00 | 8,540.00 | 7,570.00 | 7,850.00 | 7,850.00 | -6.66% | 19,623 |
| Jul 28, 2026 | 8,975.00 | 8,975.00 | 8,285.00 | 8,410.00 | 8,410.00 | -9.38% | 13,814 |
| Jul 27, 2026 | 9,905.00 | 9,905.00 | 9,090.00 | 9,280.00 | 9,280.00 | -6.31% | 7,620 |
| Jul 24, 2026 | 10,240.00 | 10,355.00 | 9,905.00 | 9,905.00 | 9,905.00 | -3.88% | 14,067 |
| Jul 23, 2026 | 9,280.00 | 10,395.00 | 9,280.00 | 10,305.00 | 10,305.00 | 12.44% | 11,386 |
| Jul 22, 2026 | 9,190.00 | 9,520.00 | 9,145.00 | 9,165.00 | 9,165.00 | 1.78% | 2,729 |
| Jul 21, 2026 | 8,725.00 | 9,005.00 | 8,680.00 | 9,005.00 | 9,005.00 | 0.73% | 2,342 |
| Jul 20, 2026 | 9,090.00 | 9,330.00 | 8,860.00 | 8,940.00 | 8,940.00 | -3.87% | 10,024 |
| Jul 16, 2026 | 9,500.00 | 9,550.00 | 9,175.00 | 9,300.00 | 9,300.00 | -2.87% | 1,588 |
| Jul 15, 2026 | 9,350.00 | 9,630.00 | 9,350.00 | 9,575.00 | 9,575.00 | 4.87% | 9,889 |
| Jul 14, 2026 | 9,520.00 | 9,520.00 | 8,840.00 | 9,130.00 | 9,130.00 | -4.05% | 11,441 |