Amundi Hanaro K-Game ETF (KRX:395280)
South Korea · Delayed Price · Currency is KRW 3,350.00
-95.00 (-2.76%)
At close: Sep 23, 2026
KRX:395280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,415.00 | 3,415.00 | 3,345.00 | 3,350.00 | - | -2.76% | 10,914 |
| Sep 22, 2026 | 3,365.00 | 3,445.00 | 3,355.00 | 3,445.00 | 3,445.00 | 2.99% | 6,196 |
| Sep 21, 2026 | 3,380.00 | 3,380.00 | 3,335.00 | 3,345.00 | 3,345.00 | -0.59% | 1,424 |
| Sep 18, 2026 | 3,385.00 | 3,410.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.45% | 9,685 |
| Sep 17, 2026 | 3,350.00 | 3,380.00 | 3,345.00 | 3,350.00 | 3,350.00 | 0.30% | 782 |
| Sep 16, 2026 | 3,390.00 | 3,390.00 | 3,335.00 | 3,340.00 | 3,340.00 | -2.77% | 2,820 |
| Sep 15, 2026 | 3,425.00 | 3,440.00 | 3,400.00 | 3,435.00 | 3,435.00 | 0.29% | 59 |
| Sep 14, 2026 | 3,410.00 | 3,455.00 | 3,410.00 | 3,425.00 | 3,425.00 | -0.15% | 1,109 |
| Sep 11, 2026 | 3,460.00 | 3,460.00 | 3,415.00 | 3,430.00 | 3,430.00 | -0.58% | 73 |
| Sep 10, 2026 | 3,380.00 | 3,450.00 | 3,365.00 | 3,450.00 | 3,450.00 | 1.62% | 5,784 |
| Sep 9, 2026 | 3,450.00 | 3,450.00 | 3,385.00 | 3,395.00 | 3,395.00 | -1.59% | 1,253 |
| Sep 8, 2026 | 3,540.00 | 3,540.00 | 3,450.00 | 3,450.00 | 3,450.00 | -3.23% | 7,630 |
| Sep 7, 2026 | 3,545.00 | 3,565.00 | 3,520.00 | 3,565.00 | 3,565.00 | 0.71% | 8,310 |
| Sep 4, 2026 | 3,505.00 | 3,560.00 | 3,505.00 | 3,540.00 | 3,540.00 | 1.00% | 534 |
| Sep 3, 2026 | 3,525.00 | 3,570.00 | 3,450.00 | 3,505.00 | 3,505.00 | -0.14% | 438 |
| Sep 2, 2026 | 3,565.00 | 3,595.00 | 3,510.00 | 3,510.00 | 3,510.00 | -3.84% | 10,904 |
| Sep 1, 2026 | 3,635.00 | 3,650.00 | 3,610.00 | 3,650.00 | 3,650.00 | 0.41% | 3,660 |
| Aug 31, 2026 | 3,555.00 | 3,635.00 | 3,555.00 | 3,635.00 | 3,635.00 | 1.54% | 473 |
| Aug 28, 2026 | 3,555.00 | 3,600.00 | 3,550.00 | 3,580.00 | 3,580.00 | 0.28% | 1,765 |
| Aug 27, 2026 | 3,630.00 | 3,630.00 | 3,540.00 | 3,570.00 | 3,570.00 | -0.56% | 854 |
| Aug 26, 2026 | 3,555.00 | 3,600.00 | 3,555.00 | 3,590.00 | 3,590.00 | 1.13% | 1,127 |
| Aug 25, 2026 | 3,500.00 | 3,550.00 | 3,470.00 | 3,550.00 | 3,550.00 | -0.14% | 2,469 |
| Aug 24, 2026 | 3,595.00 | 3,620.00 | 3,535.00 | 3,555.00 | 3,555.00 | -1.11% | 4,051 |
| Aug 21, 2026 | 3,520.00 | 3,595.00 | 3,490.00 | 3,595.00 | 3,595.00 | 0.42% | 168 |
| Aug 20, 2026 | 3,525.00 | 3,610.00 | 3,525.00 | 3,580.00 | 3,580.00 | 1.56% | 1,074 |
| Aug 19, 2026 | 3,520.00 | 3,580.00 | 3,450.00 | 3,525.00 | 3,525.00 | -2.22% | 70,589 |
| Aug 18, 2026 | 3,665.00 | 3,670.00 | 3,565.00 | 3,605.00 | 3,605.00 | -3.87% | 28,226 |
| Aug 14, 2026 | 3,675.00 | 3,755.00 | 3,675.00 | 3,750.00 | 3,750.00 | 2.32% | 5,195 |
| Aug 13, 2026 | 3,700.00 | 3,700.00 | 3,665.00 | 3,665.00 | 3,665.00 | -1.48% | 3,349 |
| Aug 12, 2026 | 3,840.00 | 3,840.00 | 3,710.00 | 3,720.00 | 3,720.00 | -4.49% | 8,687 |
| Aug 11, 2026 | 3,800.00 | 3,900.00 | 3,745.00 | 3,895.00 | 3,895.00 | 4.42% | 16,908 |
| Aug 10, 2026 | 3,710.00 | 3,730.00 | 3,655.00 | 3,730.00 | 3,730.00 | 0.54% | 2,487 |
| Aug 7, 2026 | 3,620.00 | 3,720.00 | 3,620.00 | 3,710.00 | 3,710.00 | 1.92% | 1,989 |
| Aug 6, 2026 | 3,570.00 | 3,640.00 | 3,545.00 | 3,640.00 | 3,640.00 | 1.53% | 3,024 |
| Aug 5, 2026 | 3,700.00 | 3,700.00 | 3,585.00 | 3,585.00 | 3,585.00 | -1.92% | 1,558 |
| Aug 4, 2026 | 3,615.00 | 3,670.00 | 3,610.00 | 3,655.00 | 3,655.00 | 3.54% | 1,611 |
| Aug 3, 2026 | 3,540.00 | 3,590.00 | 3,530.00 | 3,530.00 | 3,530.00 | -1.81% | 10,619 |
| Jul 31, 2026 | 3,520.00 | 3,595.00 | 3,490.00 | 3,595.00 | 3,595.00 | 0.84% | 2,637 |
| Jul 30, 2026 | 3,470.00 | 3,635.00 | 3,465.00 | 3,565.00 | 3,565.00 | 2.74% | 7,527 |
| Jul 29, 2026 | 3,520.00 | 3,570.00 | 3,365.00 | 3,470.00 | 3,470.00 | -1.42% | 2,258 |
| Jul 28, 2026 | 3,550.00 | 3,550.00 | 3,470.00 | 3,520.00 | 3,520.00 | -2.76% | 1,371 |
| Jul 27, 2026 | 3,545.00 | 3,620.00 | 3,545.00 | 3,620.00 | 3,620.00 | 3.43% | 3,425 |
| Jul 24, 2026 | 3,465.00 | 3,520.00 | 3,440.00 | 3,500.00 | 3,500.00 | 0.14% | 718 |
| Jul 23, 2026 | 3,390.00 | 3,505.00 | 3,390.00 | 3,495.00 | 3,495.00 | 2.79% | 377 |
| Jul 22, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.44% | 10,410 |
| Jul 21, 2026 | 3,300.00 | 3,420.00 | 3,295.00 | 3,415.00 | 3,415.00 | 2.40% | 239 |
| Jul 20, 2026 | 3,425.00 | 3,435.00 | 3,335.00 | 3,335.00 | 3,335.00 | -5.66% | 1,685 |
| Jul 16, 2026 | 3,485.00 | 3,535.00 | 3,450.00 | 3,535.00 | 3,535.00 | 1.87% | 33,715 |
| Jul 15, 2026 | 3,525.00 | 3,590.00 | 3,470.00 | 3,470.00 | 3,470.00 | -1.00% | 4,561 |
| Jul 14, 2026 | 3,615.00 | 3,630.00 | 3,505.00 | 3,505.00 | 3,505.00 | -3.84% | 861 |