Hanaro Green Energy ETF (KRX:381570)
South Korea · Delayed Price · Currency is KRW 14,400
+360 (2.56%)
Last updated: May 26, 2026, 2:27 PM KST
KRX:381570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14,415.00 | 14,425.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.85% | 28,713 |
| May 22, 2026 | 13,770.00 | 14,280.00 | 13,770.00 | 14,040.00 | 14,040.00 | 6.28% | 38,449 |
| May 21, 2026 | 12,915.00 | 13,265.00 | 12,880.00 | 13,210.00 | 13,210.00 | 4.84% | 28,119 |
| May 20, 2026 | 13,005.00 | 13,020.00 | 12,320.00 | 12,600.00 | 12,600.00 | -3.71% | 95,784 |
| May 19, 2026 | 13,640.00 | 13,660.00 | 12,900.00 | 13,085.00 | 13,085.00 | -4.38% | 20,431 |
| May 18, 2026 | 13,245.00 | 13,685.00 | 12,720.00 | 13,685.00 | 13,685.00 | 0.33% | 190,112 |
| May 15, 2026 | 14,845.00 | 15,000.00 | 13,305.00 | 13,640.00 | 13,640.00 | -7.78% | 46,359 |
| May 14, 2026 | 14,470.00 | 14,795.00 | 14,370.00 | 14,790.00 | 14,790.00 | 3.68% | 26,099 |
| May 13, 2026 | 14,355.00 | 14,355.00 | 13,910.00 | 14,265.00 | 14,265.00 | -0.90% | 30,870 |
| May 12, 2026 | 14,800.00 | 15,045.00 | 13,815.00 | 14,395.00 | 14,395.00 | -2.74% | 57,286 |
| May 11, 2026 | 14,830.00 | 14,940.00 | 14,545.00 | 14,800.00 | 14,800.00 | -0.13% | 32,894 |
| May 8, 2026 | 14,875.00 | 14,875.00 | 14,465.00 | 14,820.00 | 14,820.00 | -0.37% | 27,189 |
| May 7, 2026 | 15,040.00 | 15,050.00 | 14,700.00 | 14,875.00 | 14,875.00 | -0.93% | 29,091 |
| May 6, 2026 | 15,080.00 | 15,095.00 | 14,650.00 | 15,015.00 | 15,015.00 | -0.53% | 67,335 |
| May 4, 2026 | 15,245.00 | 15,245.00 | 14,900.00 | 15,095.00 | 15,095.00 | 0.67% | 66,527 |
| Apr 30, 2026 | 15,065.00 | 15,275.00 | 14,780.00 | 14,995.00 | 14,995.00 | 0.44% | 82,032 |
| Apr 29, 2026 | 14,635.00 | 14,950.00 | 14,570.00 | 14,930.00 | 14,930.00 | 2.12% | 41,874 |
| Apr 28, 2026 | 14,515.00 | 14,880.00 | 14,515.00 | 14,655.00 | 14,620.00 | 1.81% | 91,426 |
| Apr 27, 2026 | 14,530.00 | 14,530.00 | 14,015.00 | 14,395.00 | 14,360.62 | 0.03% | 73,428 |
| Apr 24, 2026 | 13,880.00 | 14,430.00 | 13,880.00 | 14,390.00 | 14,355.63 | 4.09% | 51,854 |
| Apr 23, 2026 | 14,100.00 | 14,100.00 | 13,350.00 | 13,825.00 | 13,791.98 | -1.25% | 68,425 |
| Apr 22, 2026 | 13,620.00 | 14,000.00 | 13,520.00 | 14,000.00 | 13,966.56 | 3.70% | 73,690 |
| Apr 21, 2026 | 12,955.00 | 13,530.00 | 12,950.00 | 13,500.00 | 13,467.76 | 5.35% | 78,892 |
| Apr 20, 2026 | 12,725.00 | 12,865.00 | 12,570.00 | 12,815.00 | 12,784.39 | 0.71% | 22,361 |
| Apr 17, 2026 | 12,720.00 | 12,740.00 | 12,495.00 | 12,725.00 | 12,694.61 | 0.08% | 56,508 |
| Apr 16, 2026 | 12,500.00 | 12,715.00 | 12,350.00 | 12,715.00 | 12,684.63 | 4.65% | 29,389 |
| Apr 15, 2026 | 12,060.00 | 12,225.00 | 12,000.00 | 12,150.00 | 12,120.98 | 3.36% | 42,320 |
| Apr 14, 2026 | 11,745.00 | 11,880.00 | 11,620.00 | 11,755.00 | 11,726.93 | 0.26% | 37,915 |
| Apr 13, 2026 | 11,835.00 | 11,865.00 | 11,625.00 | 11,725.00 | 11,697.00 | -1.14% | 16,431 |
| Apr 10, 2026 | 11,920.00 | 11,990.00 | 11,775.00 | 11,860.00 | 11,831.68 | 0.34% | 38,617 |
| Apr 9, 2026 | 11,770.00 | 11,820.00 | 11,600.00 | 11,820.00 | 11,791.77 | 0.90% | 15,844 |
| Apr 8, 2026 | 11,575.00 | 11,735.00 | 11,375.00 | 11,715.00 | 11,687.02 | 2.99% | 43,794 |
| Apr 7, 2026 | 11,735.00 | 12,110.00 | 11,330.00 | 11,375.00 | 11,347.83 | -3.48% | 34,819 |
| Apr 6, 2026 | 11,990.00 | 12,040.00 | 11,670.00 | 11,785.00 | 11,756.85 | -1.87% | 22,298 |
| Apr 3, 2026 | 11,465.00 | 12,080.00 | 11,465.00 | 12,010.00 | 11,981.32 | 6.38% | 64,688 |
| Apr 2, 2026 | 11,415.00 | 11,760.00 | 11,200.00 | 11,290.00 | 11,263.04 | -0.40% | 34,235 |
| Apr 1, 2026 | 11,270.00 | 11,435.00 | 10,975.00 | 11,335.00 | 11,307.93 | 4.04% | 16,027 |
| Mar 31, 2026 | 11,315.00 | 11,360.00 | 10,815.00 | 10,895.00 | 10,868.98 | -2.46% | 18,461 |
| Mar 30, 2026 | 10,715.00 | 11,170.00 | 10,550.00 | 11,170.00 | 11,143.32 | 1.41% | 12,499 |
| Mar 27, 2026 | 10,895.00 | 11,015.00 | 10,510.00 | 11,015.00 | 10,988.69 | -1.12% | 14,729 |
| Mar 26, 2026 | 11,550.00 | 11,670.00 | 11,015.00 | 11,140.00 | 11,113.39 | -2.92% | 20,386 |
| Mar 25, 2026 | 11,565.00 | 11,610.00 | 11,395.00 | 11,475.00 | 11,447.59 | 0.70% | 17,902 |
| Mar 24, 2026 | 11,560.00 | 11,605.00 | 11,025.00 | 11,395.00 | 11,367.79 | 1.51% | 23,794 |
| Mar 23, 2026 | 11,930.00 | 11,930.00 | 11,225.00 | 11,225.00 | 11,198.19 | -5.63% | 51,047 |
| Mar 20, 2026 | 12,075.00 | 12,340.00 | 11,895.00 | 11,895.00 | 11,866.59 | 2.37% | 143,515 |
| Mar 19, 2026 | 11,555.00 | 11,705.00 | 11,480.00 | 11,620.00 | 11,592.25 | -0.13% | 19,888 |
| Mar 18, 2026 | 11,500.00 | 11,660.00 | 11,405.00 | 11,635.00 | 11,607.21 | 3.74% | 25,229 |
| Mar 17, 2026 | 11,210.00 | 11,545.00 | 11,210.00 | 11,215.00 | 11,188.22 | 0.85% | 21,871 |
| Mar 16, 2026 | 11,510.00 | 11,510.00 | 10,990.00 | 11,120.00 | 11,093.44 | -1.59% | 15,134 |
| Mar 13, 2026 | 11,605.00 | 11,605.00 | 11,280.00 | 11,300.00 | 11,273.01 | -2.63% | 25,520 |