Hanaro K-Semiconductor ETF (KRX:395270)
South Korea · Delayed Price · Currency is KRW 61,290
+1,345 (2.24%)
At close: Sep 23, 2026
KRX:395270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 61,500.00 | 61,695.00 | 60,290.00 | 61,290.00 | 61,290.00 | 2.24% | 942,388 |
| Sep 22, 2026 | 61,230.00 | 61,740.00 | 59,400.00 | 59,945.00 | 59,945.00 | 0.83% | 1,472,061 |
| Sep 21, 2026 | 58,020.00 | 59,520.00 | 57,965.00 | 59,450.00 | 59,450.00 | 3.62% | 1,414,551 |
| Sep 18, 2026 | 56,700.00 | 57,605.00 | 56,395.00 | 57,375.00 | 57,375.00 | 4.35% | 951,883 |
| Sep 17, 2026 | 55,855.00 | 56,545.00 | 54,735.00 | 54,985.00 | 54,985.00 | -1.00% | 783,781 |
| Sep 16, 2026 | 53,395.00 | 55,540.00 | 53,395.00 | 55,540.00 | 55,540.00 | 3.44% | 620,360 |
| Sep 15, 2026 | 53,790.00 | 54,835.00 | 53,370.00 | 53,695.00 | 53,695.00 | -0.53% | 1,085,393 |
| Sep 14, 2026 | 54,800.00 | 55,305.00 | 53,920.00 | 53,980.00 | 53,980.00 | -5.46% | 1,083,204 |
| Sep 11, 2026 | 56,535.00 | 57,460.00 | 56,300.00 | 57,095.00 | 57,095.00 | -3.38% | 984,880 |
| Sep 10, 2026 | 59,000.00 | 59,270.00 | 57,200.00 | 59,090.00 | 59,090.00 | - | 982,446 |
| Sep 9, 2026 | 57,925.00 | 59,760.00 | 57,910.00 | 59,090.00 | 59,090.00 | 2.42% | 1,209,656 |
| Sep 8, 2026 | 58,510.00 | 60,465.00 | 57,665.00 | 57,695.00 | 57,695.00 | -0.73% | 1,592,003 |
| Sep 7, 2026 | 57,425.00 | 58,120.00 | 56,780.00 | 58,120.00 | 58,120.00 | 6.13% | 2,062,088 |
| Sep 4, 2026 | 53,300.00 | 55,425.00 | 53,300.00 | 54,765.00 | 54,765.00 | 4.06% | 1,221,612 |
| Sep 3, 2026 | 54,500.00 | 54,550.00 | 51,352.00 | 52,630.00 | 52,630.00 | -1.39% | 1,169,521 |
| Sep 2, 2026 | 53,605.00 | 54,745.00 | 53,370.00 | 53,370.00 | 53,370.00 | -4.35% | 904,343 |
| Sep 1, 2026 | 54,940.00 | 56,190.00 | 54,235.00 | 55,800.00 | 55,800.00 | 0.72% | 979,826 |
| Aug 31, 2026 | 52,910.00 | 55,495.00 | 52,155.00 | 55,400.00 | 55,400.00 | 0.61% | 887,044 |
| Aug 28, 2026 | 55,625.00 | 56,650.00 | 54,910.00 | 55,065.00 | 55,065.00 | -1.84% | 598,725 |
| Aug 27, 2026 | 57,005.00 | 57,420.00 | 55,270.00 | 56,095.00 | 56,095.00 | 1.86% | 753,692 |
| Aug 26, 2026 | 54,225.00 | 55,985.00 | 54,030.00 | 55,070.00 | 55,070.00 | -0.31% | 647,297 |
| Aug 25, 2026 | 52,420.00 | 55,240.00 | 51,210.00 | 55,240.00 | 55,240.00 | 1.14% | 831,080 |
| Aug 24, 2026 | 56,845.00 | 57,095.00 | 54,235.00 | 54,620.00 | 54,620.00 | -4.37% | 810,968 |
| Aug 21, 2026 | 55,375.00 | 57,370.00 | 55,205.00 | 57,115.00 | 57,115.00 | 0.37% | 1,292,911 |
| Aug 20, 2026 | 54,800.00 | 57,155.00 | 53,410.00 | 56,905.00 | 56,905.00 | 8.49% | 1,534,005 |
| Aug 19, 2026 | 52,685.00 | 54,260.00 | 52,085.00 | 52,450.00 | 52,450.00 | -7.63% | 2,036,880 |
| Aug 18, 2026 | 59,610.00 | 61,635.00 | 56,085.00 | 56,785.00 | 56,785.00 | -2.04% | 2,351,895 |
| Aug 14, 2026 | 58,960.00 | 59,040.00 | 56,700.00 | 57,970.00 | 57,970.00 | 2.93% | 1,018,110 |
| Aug 13, 2026 | 55,225.00 | 57,550.00 | 55,125.00 | 56,320.00 | 56,320.00 | 6.89% | 1,255,685 |
| Aug 12, 2026 | 50,490.00 | 53,640.00 | 50,240.00 | 52,690.00 | 52,690.00 | 5.89% | 1,389,508 |
| Aug 11, 2026 | 47,945.00 | 50,320.00 | 47,440.00 | 49,760.00 | 49,760.00 | 1.42% | 1,122,763 |
| Aug 10, 2026 | 49,390.00 | 50,670.00 | 48,315.00 | 49,065.00 | 49,065.00 | 0.65% | 977,259 |
| Aug 7, 2026 | 50,075.00 | 50,920.00 | 47,810.00 | 48,750.00 | 48,750.00 | -0.91% | 1,039,343 |
| Aug 6, 2026 | 52,495.00 | 52,775.00 | 49,150.00 | 49,200.00 | 49,200.00 | -9.42% | 1,370,185 |
| Aug 5, 2026 | 55,265.00 | 55,585.00 | 53,230.00 | 54,315.00 | 54,315.00 | 6.01% | 1,166,742 |
| Aug 4, 2026 | 52,285.00 | 52,500.00 | 48,300.00 | 51,235.00 | 51,235.00 | 1.74% | 1,665,339 |
| Aug 3, 2026 | 52,315.00 | 52,315.00 | 50,030.00 | 50,360.00 | 50,360.00 | -5.87% | 1,377,344 |
| Jul 31, 2026 | 48,990.00 | 53,500.00 | 48,990.00 | 53,500.00 | 53,500.00 | 30.00% | 2,267,763 |
| Jul 30, 2026 | 43,265.00 | 45,815.00 | 40,735.00 | 41,155.00 | 41,155.00 | -6.11% | 4,568,656 |
| Jul 29, 2026 | 47,940.00 | 49,635.00 | 39,570.00 | 43,835.00 | 43,835.00 | -7.99% | 5,317,678 |
| Jul 28, 2026 | 51,455.00 | 51,580.00 | 47,300.00 | 47,640.00 | 47,640.00 | -14.42% | 2,059,803 |
| Jul 27, 2026 | 56,610.00 | 56,620.00 | 53,050.00 | 55,670.00 | 55,670.00 | 1.07% | 1,331,210 |
| Jul 24, 2026 | 59,160.00 | 59,160.00 | 54,675.00 | 55,080.00 | 55,080.00 | -8.35% | 2,806,533 |
| Jul 23, 2026 | 60,100.00 | 60,870.00 | 58,005.00 | 60,100.00 | 60,100.00 | 3.62% | 1,622,849 |
| Jul 22, 2026 | 62,075.00 | 63,130.00 | 57,850.00 | 58,000.00 | 58,000.00 | -0.32% | 1,601,715 |
| Jul 21, 2026 | 55,900.00 | 58,810.00 | 54,675.00 | 58,185.00 | 58,185.00 | 4.41% | 2,165,847 |
| Jul 20, 2026 | 54,235.00 | 58,825.00 | 54,200.00 | 55,730.00 | 55,730.00 | -3.61% | 2,931,605 |
| Jul 16, 2026 | 59,670.00 | 60,035.00 | 57,125.00 | 57,820.00 | 57,820.00 | -10.44% | 2,534,026 |
| Jul 15, 2026 | 63,280.00 | 65,875.00 | 62,630.00 | 64,560.00 | 64,560.00 | 10.47% | 3,168,322 |
| Jul 14, 2026 | 56,635.00 | 59,425.00 | 53,235.00 | 58,440.00 | 58,440.00 | 2.55% | 5,745,277 |