Hanwha Asset Management - Arirang ESG Growth Active ETF (KRX:395760)
South Korea · Delayed Price · Currency is KRW 21,910
+100 (0.46%)
At close: Sep 23, 2026
KRX:395760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22,090.00 | 22,150.00 | 21,695.00 | 21,810.00 | 21,810.00 | 0.60% | 117 |
| Sep 21, 2026 | 21,395.00 | 21,760.00 | 21,395.00 | 21,680.00 | 21,680.00 | 2.12% | 77 |
| Sep 18, 2026 | 21,320.00 | 21,320.00 | 21,230.00 | 21,230.00 | 21,230.00 | 1.14% | 7 |
| Sep 17, 2026 | 20,830.00 | 20,990.00 | 20,830.00 | 20,990.00 | 20,990.00 | 1.13% | 164 |
| Sep 16, 2026 | 20,570.00 | 20,755.00 | 20,570.00 | 20,755.00 | 20,755.00 | 1.00% | 14 |
| Sep 15, 2026 | 20,760.00 | 20,760.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.72% | 59 |
| Sep 14, 2026 | 20,780.00 | 20,780.00 | 20,700.00 | 20,700.00 | 20,700.00 | -3.27% | 6 |
| Sep 11, 2026 | 21,340.00 | 21,400.00 | 21,235.00 | 21,400.00 | 21,400.00 | -1.81% | 97 |
| Sep 10, 2026 | 21,685.00 | 21,795.00 | 21,380.00 | 21,795.00 | 21,795.00 | -0.37% | 9 |
| Sep 9, 2026 | 21,770.00 | 22,000.00 | 21,770.00 | 21,875.00 | 21,875.00 | 1.25% | 11 |
| Sep 8, 2026 | 21,835.00 | 21,990.00 | 21,585.00 | 21,605.00 | 21,605.00 | -0.05% | 349 |
| Sep 7, 2026 | 21,430.00 | 21,615.00 | 21,425.00 | 21,615.00 | 21,615.00 | 3.72% | 15 |
| Sep 4, 2026 | 20,695.00 | 20,840.00 | 20,665.00 | 20,840.00 | 20,840.00 | 2.06% | 102 |
| Sep 3, 2026 | 20,625.00 | 20,625.00 | 20,210.00 | 20,420.00 | 20,420.00 | -0.20% | 57 |
| Sep 2, 2026 | 20,635.00 | 20,845.00 | 20,460.00 | 20,460.00 | 20,460.00 | -3.56% | 502 |
| Sep 1, 2026 | 21,265.00 | 21,265.00 | 21,055.00 | 21,215.00 | 21,215.00 | -0.26% | 115 |
| Aug 31, 2026 | 20,770.00 | 21,300.00 | 20,770.00 | 21,270.00 | 21,270.00 | 0.16% | 9 |
| Aug 28, 2026 | 21,595.00 | 21,620.00 | 21,235.00 | 21,235.00 | 21,235.00 | -1.80% | 35 |
| Aug 27, 2026 | 21,715.00 | 21,780.00 | 21,625.00 | 21,625.00 | 21,625.00 | 0.72% | 29 |
| Aug 26, 2026 | 21,165.00 | 21,470.00 | 21,095.00 | 21,470.00 | 21,470.00 | 1.92% | 67 |
| Aug 25, 2026 | 20,485.00 | 21,065.00 | 20,225.00 | 21,065.00 | 21,065.00 | 1.64% | 70 |
| Aug 24, 2026 | 20,880.00 | 20,925.00 | 20,725.00 | 20,725.00 | 20,725.00 | -2.79% | 18 |
| Aug 21, 2026 | 21,100.00 | 21,335.00 | 21,100.00 | 21,320.00 | 21,320.00 | -0.19% | 274 |
| Aug 20, 2026 | 21,115.00 | 21,495.00 | 21,095.00 | 21,360.00 | 21,360.00 | 5.74% | 684 |
| Aug 19, 2026 | 20,260.00 | 20,260.00 | 20,200.00 | 20,200.00 | 20,200.00 | -5.45% | 14 |
| Aug 18, 2026 | 22,150.00 | 22,425.00 | 21,365.00 | 21,365.00 | 21,365.00 | -1.77% | 142 |
| Aug 14, 2026 | 21,790.00 | 21,860.00 | 21,520.00 | 21,750.00 | 21,750.00 | 2.28% | 30 |
| Aug 13, 2026 | 21,180.00 | 21,590.00 | 21,180.00 | 21,265.00 | 21,265.00 | 2.26% | 120 |
| Aug 12, 2026 | 20,460.00 | 20,900.00 | 20,460.00 | 20,795.00 | 20,795.00 | 3.79% | 21 |
| Aug 11, 2026 | 19,860.00 | 20,035.00 | 19,860.00 | 20,035.00 | 20,035.00 | 1.65% | 7 |
| Aug 10, 2026 | 19,560.00 | 19,835.00 | 19,560.00 | 19,710.00 | 19,710.00 | 1.70% | 14 |
| Aug 7, 2026 | 19,695.00 | 19,740.00 | 19,380.00 | 19,380.00 | 19,380.00 | -1.85% | 5 |
| Aug 6, 2026 | 20,210.00 | 20,210.00 | 19,745.00 | 19,745.00 | 19,745.00 | -3.89% | 14 |
| Aug 5, 2026 | 20,295.00 | 20,550.00 | 20,295.00 | 20,545.00 | 20,545.00 | 5.60% | 16 |
| Aug 4, 2026 | 19,825.00 | 19,825.00 | 18,945.00 | 19,455.00 | 19,455.00 | 1.81% | 35 |
| Aug 3, 2026 | 19,140.00 | 19,380.00 | 19,110.00 | 19,110.00 | 19,110.00 | -6.09% | 60 |
| Jul 31, 2026 | 19,510.00 | 20,350.00 | 19,220.00 | 20,350.00 | 20,350.00 | 19.88% | 155 |
| Jul 30, 2026 | 17,145.00 | 18,135.00 | 16,975.00 | 16,975.00 | 16,975.00 | -0.99% | 138 |
| Jul 29, 2026 | 18,540.00 | 18,820.00 | 17,145.00 | 17,145.00 | 17,145.00 | -7.52% | 23 |
| Jul 28, 2026 | 19,180.00 | 19,180.00 | 18,495.00 | 18,540.00 | 18,540.00 | -10.78% | 129 |
| Jul 27, 2026 | 21,105.00 | 21,105.00 | 20,780.00 | 20,780.00 | 20,780.00 | 0.78% | 29 |
| Jul 24, 2026 | 20,545.00 | 20,790.00 | 20,510.00 | 20,620.00 | 20,620.00 | -4.87% | 8 |
| Jul 23, 2026 | 21,500.00 | 21,675.00 | 21,405.00 | 21,675.00 | 21,675.00 | -0.02% | 173 |
| Jul 22, 2026 | 21,825.00 | 21,920.00 | 21,680.00 | 21,680.00 | 21,680.00 | 4.53% | 135 |
| Jul 21, 2026 | 20,000.00 | 20,740.00 | 20,000.00 | 20,740.00 | 20,740.00 | 3.54% | 421 |
| Jul 20, 2026 | 19,945.00 | 20,820.00 | 19,945.00 | 20,030.00 | 20,030.00 | -4.69% | 840 |
| Jul 16, 2026 | 20,990.00 | 21,045.00 | 20,715.00 | 21,015.00 | 21,015.00 | -5.68% | 31 |
| Jul 15, 2026 | 22,045.00 | 22,705.00 | 22,045.00 | 22,280.00 | 22,280.00 | 5.94% | 42 |
| Jul 14, 2026 | 21,035.00 | 21,275.00 | 20,350.00 | 21,030.00 | 21,030.00 | -0.02% | 233 |
| Jul 13, 2026 | 22,780.00 | 22,780.00 | 21,035.00 | 21,035.00 | 21,035.00 | -8.92% | 17 |