Hanaro Global Carbon Future ETF (KRX:401590)
South Korea · Delayed Price · Currency is KRW 11,020
+50 (0.46%)
At close: Sep 23, 2026
KRX:401590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,085.00 | 11,115.00 | 10,970.00 | 10,970.00 | 10,970.00 | -3.26% | 3,020 |
| Sep 21, 2026 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | - | 13 |
| Sep 18, 2026 | 11,255.00 | 11,340.00 | 11,255.00 | 11,340.00 | 11,340.00 | 0.76% | 11 |
| Sep 17, 2026 | 11,235.00 | 11,255.00 | 11,220.00 | 11,255.00 | 11,255.00 | 0.63% | 5,269 |
| Sep 16, 2026 | 11,240.00 | 11,240.00 | 11,160.00 | 11,185.00 | 11,185.00 | -1.58% | 529 |
| Sep 15, 2026 | 11,190.00 | 11,375.00 | 11,190.00 | 11,365.00 | 11,365.00 | 1.56% | 91 |
| Sep 14, 2026 | 11,595.00 | 11,595.00 | 11,175.00 | 11,190.00 | 11,190.00 | -0.93% | 2,622 |
| Sep 11, 2026 | 11,310.00 | 11,320.00 | 11,295.00 | 11,295.00 | 11,295.00 | 1.85% | 100 |
| Sep 10, 2026 | 11,150.00 | 11,150.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0.14% | 263 |
| Sep 9, 2026 | 11,065.00 | 11,105.00 | 11,050.00 | 11,075.00 | 11,075.00 | 0.45% | 3,180 |
| Sep 8, 2026 | 11,025.00 | 11,025.00 | 11,005.00 | 11,025.00 | 11,025.00 | 0.36% | 181 |
| Sep 7, 2026 | 10,990.00 | 10,995.00 | 10,940.00 | 10,985.00 | 10,985.00 | -0.59% | 3,919 |
| Sep 4, 2026 | 11,070.00 | 11,080.00 | 11,050.00 | 11,050.00 | 11,050.00 | - | 69 |
| Sep 3, 2026 | 11,110.00 | 11,145.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.32% | 800 |
| Sep 2, 2026 | 11,170.00 | 11,185.00 | 11,085.00 | 11,085.00 | 11,085.00 | -0.23% | 2,143 |
| Sep 1, 2026 | 11,115.00 | 11,240.00 | 11,110.00 | 11,110.00 | 11,110.00 | -0.80% | 2,993 |
| Aug 31, 2026 | 11,235.00 | 11,285.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.53% | 4,944 |
| Aug 28, 2026 | 11,215.00 | 11,265.00 | 11,205.00 | 11,260.00 | 11,260.00 | -0.04% | 89 |
| Aug 27, 2026 | 11,345.00 | 11,345.00 | 11,260.00 | 11,265.00 | 11,265.00 | -2.72% | 121 |
| Aug 26, 2026 | 11,485.00 | 11,580.00 | 11,485.00 | 11,580.00 | 11,580.00 | 1.58% | 588 |
| Aug 25, 2026 | 11,350.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1.92% | 93 |
| Aug 24, 2026 | 11,275.00 | 11,275.00 | 11,185.00 | 11,185.00 | 11,185.00 | -0.80% | 73 |
| Aug 21, 2026 | 11,280.00 | 11,335.00 | 11,220.00 | 11,275.00 | 11,275.00 | - | 181 |
| Aug 20, 2026 | 11,280.00 | 11,280.00 | 11,230.00 | 11,275.00 | 11,275.00 | -1.18% | 9 |
| Aug 19, 2026 | 11,405.00 | 11,440.00 | 11,405.00 | 11,410.00 | 11,410.00 | 0.44% | 11 |
| Aug 18, 2026 | 11,310.00 | 11,390.00 | 11,305.00 | 11,360.00 | 11,360.00 | -1.13% | 406 |
| Aug 14, 2026 | 11,510.00 | 11,510.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1.06% | 277 |
| Aug 13, 2026 | 11,395.00 | 11,395.00 | 11,285.00 | 11,370.00 | 11,370.00 | -0.87% | 1,801 |
| Aug 12, 2026 | 11,385.00 | 11,475.00 | 11,385.00 | 11,470.00 | 11,470.00 | 0.04% | 211 |
| Aug 11, 2026 | 11,445.00 | 11,465.00 | 11,420.00 | 11,465.00 | 11,465.00 | -1.04% | 776 |
| Aug 10, 2026 | 11,500.00 | 11,585.00 | 11,500.00 | 11,585.00 | 11,585.00 | 0.96% | 71 |
| Aug 7, 2026 | 11,380.00 | 11,475.00 | 11,380.00 | 11,475.00 | 11,475.00 | 0.83% | 135 |
| Aug 6, 2026 | 11,310.00 | 11,380.00 | 11,310.00 | 11,380.00 | 11,380.00 | - | 224 |
| Aug 5, 2026 | 11,385.00 | 11,450.00 | 11,380.00 | 11,380.00 | 11,380.00 | 0.35% | 68 |
| Aug 4, 2026 | 11,300.00 | 11,370.00 | 11,240.00 | 11,340.00 | 11,340.00 | -0.13% | 197 |
| Aug 3, 2026 | 11,360.00 | 11,420.00 | 11,355.00 | 11,355.00 | 11,355.00 | -0.09% | 3,469 |
| Jul 31, 2026 | 11,275.00 | 11,440.00 | 11,275.00 | 11,365.00 | 11,365.00 | 0.04% | 4,942 |
| Jul 30, 2026 | 11,370.00 | 11,410.00 | 11,325.00 | 11,360.00 | 11,360.00 | -0.92% | 831 |
| Jul 29, 2026 | 11,535.00 | 11,540.00 | 11,465.00 | 11,465.00 | 11,465.00 | -1.67% | 1,860 |
| Jul 28, 2026 | 11,660.00 | 11,675.00 | 11,560.00 | 11,660.00 | 11,660.00 | - | 308 |
| Jul 27, 2026 | 11,965.00 | 11,965.00 | 11,660.00 | 11,660.00 | 11,660.00 | -2.79% | 5,691 |
| Jul 24, 2026 | 12,130.00 | 12,130.00 | 11,900.00 | 11,995.00 | 11,995.00 | -2.04% | 1,110 |
| Jul 23, 2026 | 12,275.00 | 12,375.00 | 12,245.00 | 12,245.00 | 12,245.00 | 1.62% | 564 |
| Jul 22, 2026 | 12,015.00 | 12,050.00 | 12,015.00 | 12,050.00 | 12,050.00 | 0.33% | 362 |
| Jul 21, 2026 | 11,915.00 | 12,045.00 | 11,915.00 | 12,010.00 | 12,010.00 | 2.47% | 2,541 |
| Jul 20, 2026 | 11,720.00 | 11,720.00 | 11,650.00 | 11,720.00 | 11,720.00 | -1.55% | 181 |
| Jul 16, 2026 | 11,905.00 | 11,975.00 | 11,905.00 | 11,905.00 | 11,905.00 | 0.63% | 122 |
| Jul 15, 2026 | 11,790.00 | 12,000.00 | 11,790.00 | 11,830.00 | 11,830.00 | 0.34% | 739 |
| Jul 14, 2026 | 11,815.00 | 11,910.00 | 11,745.00 | 11,790.00 | 11,790.00 | - | 6,389 |
| Jul 13, 2026 | 11,770.00 | 11,825.00 | 11,750.00 | 11,790.00 | 11,790.00 | -0.38% | 2,077 |