Hanwha Plus ESG Value Active ETF (KRX:395750)
South Korea · Delayed Price · Currency is KRW 20,960
-130 (-0.62%)
At close: Sep 23, 2026
KRX:395750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,080.00 | 21,085.00 | 20,885.00 | 20,960.00 | - | -0.62% | 12 |
| Sep 22, 2026 | 21,220.00 | 21,255.00 | 21,090.00 | 21,090.00 | 21,090.00 | 0.91% | 18 |
| Sep 21, 2026 | 20,725.00 | 20,910.00 | 20,705.00 | 20,900.00 | 20,900.00 | 2.10% | 4,034 |
| Sep 18, 2026 | 20,470.00 | 20,470.00 | 20,470.00 | 20,470.00 | 20,470.00 | 2.12% | 15 |
| Sep 17, 2026 | 20,315.00 | 20,315.00 | 20,005.00 | 20,045.00 | 20,045.00 | 0.40% | 249 |
| Sep 16, 2026 | 19,885.00 | 19,965.00 | 19,885.00 | 19,965.00 | 19,965.00 | -0.15% | 4 |
| Sep 15, 2026 | 19,970.00 | 19,995.00 | 19,970.00 | 19,995.00 | 19,995.00 | 0.23% | 3 |
| Sep 14, 2026 | 19,990.00 | 19,990.00 | 19,950.00 | 19,950.00 | 19,950.00 | -3.18% | 149 |
| Sep 11, 2026 | 20,575.00 | 20,605.00 | 20,560.00 | 20,605.00 | 20,605.00 | -1.72% | 9 |
| Sep 10, 2026 | 20,560.00 | 20,965.00 | 20,560.00 | 20,965.00 | 20,965.00 | 0.10% | 3 |
| Sep 9, 2026 | 21,005.00 | 21,015.00 | 20,895.00 | 20,945.00 | 20,945.00 | 1.28% | 14 |
| Sep 8, 2026 | 21,080.00 | 21,170.00 | 20,680.00 | 20,680.00 | 20,680.00 | -0.65% | 2,544 |
| Sep 7, 2026 | 20,595.00 | 20,815.00 | 20,540.00 | 20,815.00 | 20,815.00 | 3.48% | 35 |
| Sep 4, 2026 | 19,965.00 | 20,115.00 | 19,965.00 | 20,115.00 | 20,115.00 | 1.77% | 81 |
| Sep 3, 2026 | 19,800.00 | 20,025.00 | 19,685.00 | 19,765.00 | 19,765.00 | 0.92% | 160 |
| Sep 2, 2026 | 19,790.00 | 19,795.00 | 19,585.00 | 19,585.00 | 19,585.00 | -4.18% | 18 |
| Sep 1, 2026 | 20,355.00 | 20,440.00 | 20,355.00 | 20,440.00 | 20,440.00 | 0.42% | 6 |
| Aug 31, 2026 | 20,355.00 | 20,385.00 | 20,290.00 | 20,355.00 | 20,355.00 | -1.21% | 8 |
| Aug 28, 2026 | 20,575.00 | 20,605.00 | 20,575.00 | 20,605.00 | 20,605.00 | -0.41% | 2 |
| Aug 27, 2026 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 0.88% | 4 |
| Aug 26, 2026 | 20,275.00 | 20,565.00 | 20,165.00 | 20,510.00 | 20,510.00 | 1.69% | 67 |
| Aug 25, 2026 | 19,710.00 | 20,220.00 | 19,625.00 | 20,170.00 | 20,170.00 | 1.13% | 20 |
| Aug 24, 2026 | 20,070.00 | 20,070.00 | 19,945.00 | 19,945.00 | 19,945.00 | -3.13% | 8 |
| Aug 21, 2026 | 20,505.00 | 20,610.00 | 20,330.00 | 20,590.00 | 20,590.00 | 0.66% | 153 |
| Aug 20, 2026 | 20,480.00 | 20,695.00 | 20,375.00 | 20,455.00 | 20,455.00 | 3.81% | 9 |
| Aug 19, 2026 | 20,115.00 | 20,115.00 | 19,655.00 | 19,705.00 | 19,705.00 | -4.21% | 35 |
| Aug 18, 2026 | 21,575.00 | 21,575.00 | 20,570.00 | 20,570.00 | 20,570.00 | -1.95% | 6 |
| Aug 14, 2026 | 20,700.00 | 20,990.00 | 20,700.00 | 20,980.00 | 20,980.00 | 1.70% | 870 |
| Aug 13, 2026 | 20,520.00 | 20,630.00 | 20,390.00 | 20,630.00 | 20,630.00 | 3.88% | 13 |
| Aug 12, 2026 | 19,570.00 | 19,910.00 | 19,570.00 | 19,860.00 | 19,860.00 | 3.44% | 28 |
| Aug 11, 2026 | 18,930.00 | 19,200.00 | 18,930.00 | 19,200.00 | 19,200.00 | 0.87% | 25 |
| Aug 10, 2026 | 19,215.00 | 19,215.00 | 19,035.00 | 19,035.00 | 19,035.00 | 0.55% | 140 |
| Aug 7, 2026 | 18,845.00 | 18,980.00 | 18,845.00 | 18,930.00 | 18,930.00 | -1.20% | 26 |
| Aug 6, 2026 | 19,670.00 | 19,670.00 | 19,135.00 | 19,160.00 | 19,160.00 | -4.13% | 9 |
| Aug 5, 2026 | 20,010.00 | 20,010.00 | 19,715.00 | 19,985.00 | 19,985.00 | 5.18% | 47 |
| Aug 4, 2026 | 18,960.00 | 19,000.00 | 18,525.00 | 19,000.00 | 19,000.00 | 0.80% | 218 |
| Aug 3, 2026 | 19,115.00 | 19,115.00 | 18,850.00 | 18,850.00 | 18,850.00 | -6.43% | 2,037 |
| Jul 31, 2026 | 19,200.00 | 20,145.00 | 18,910.00 | 20,145.00 | 20,145.00 | 19.20% | 159 |
| Jul 30, 2026 | 17,095.00 | 17,095.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.14% | 102 |
| Jul 29, 2026 | 18,320.00 | 18,635.00 | 17,055.00 | 17,095.00 | 17,095.00 | -6.69% | 15 |
| Jul 28, 2026 | 18,945.00 | 18,945.00 | 18,320.00 | 18,320.00 | 18,320.00 | -9.40% | 39 |
| Jul 27, 2026 | 20,420.00 | 20,420.00 | 19,910.00 | 20,220.00 | 20,220.00 | -0.54% | 1,189 |
| Jul 24, 2026 | 20,900.00 | 20,900.00 | 20,235.00 | 20,330.00 | 20,330.00 | -3.76% | 18 |
| Jul 23, 2026 | 21,125.00 | 21,125.00 | 21,125.00 | 21,125.00 | 21,125.00 | 2.87% | 6 |
| Jul 22, 2026 | 21,315.00 | 21,435.00 | 20,535.00 | 20,535.00 | 20,535.00 | 0.42% | 29 |
| Jul 21, 2026 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 4.04% | 1 |
| Jul 20, 2026 | 20,230.00 | 20,230.00 | 19,655.00 | 19,655.00 | 19,655.00 | -3.84% | 36 |
| Jul 16, 2026 | 20,595.00 | 20,595.00 | 20,345.00 | 20,440.00 | 20,440.00 | -6.79% | 50 |
| Jul 15, 2026 | 21,525.00 | 21,995.00 | 21,525.00 | 21,930.00 | 21,930.00 | 7.87% | 12 |
| Jul 14, 2026 | 20,480.00 | 20,500.00 | 20,330.00 | 20,330.00 | 20,330.00 | -0.73% | 124 |