Amundi Hanaro K-Metaverse MZ ETF (KRX:402460)
South Korea · Delayed Price · Currency is KRW 19,340
+2,600 (15.53%)
At close: May 29, 2026
KRX:402460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17,550.00 | 19,420.00 | 17,360.00 | 19,340.00 | 19,340.00 | 15.53% | 42,838 |
| May 28, 2026 | 15,940.00 | 17,235.00 | 15,860.00 | 16,740.00 | 16,740.00 | 3.27% | 4,986 |
| May 27, 2026 | 17,235.00 | 17,235.00 | 16,195.00 | 16,210.00 | 16,210.00 | -0.64% | 10,850 |
| May 26, 2026 | 16,000.00 | 16,410.00 | 15,842.00 | 16,315.00 | 16,315.00 | 7.51% | 6,507 |
| May 22, 2026 | 14,930.00 | 15,315.00 | 14,765.00 | 15,175.00 | 15,175.00 | 4.76% | 22,667 |
| May 21, 2026 | 13,945.00 | 14,550.00 | 13,945.00 | 14,485.00 | 14,485.00 | 9.57% | 3,864 |
| May 20, 2026 | 12,785.00 | 13,300.00 | 12,750.00 | 13,220.00 | 13,220.00 | -0.83% | 1,606 |
| May 19, 2026 | 13,700.00 | 13,740.00 | 13,065.00 | 13,330.00 | 13,330.00 | -3.05% | 7,818 |
| May 18, 2026 | 13,870.00 | 13,915.00 | 13,020.00 | 13,750.00 | 13,750.00 | -1.75% | 6,527 |
| May 15, 2026 | 14,625.00 | 14,845.00 | 13,820.00 | 13,995.00 | 13,995.00 | -0.57% | 3,088 |
| May 14, 2026 | 13,785.00 | 14,075.00 | 13,695.00 | 14,075.00 | 14,075.00 | 3.04% | 3,404 |
| May 13, 2026 | 13,225.00 | 13,660.00 | 13,050.00 | 13,660.00 | 13,660.00 | 3.41% | 11,826 |
| May 12, 2026 | 12,905.00 | 13,580.00 | 12,720.00 | 13,210.00 | 13,210.00 | 3.32% | 5,726 |
| May 11, 2026 | 12,635.00 | 12,785.00 | 12,460.00 | 12,785.00 | 12,785.00 | 2.24% | 1,989 |
| May 8, 2026 | 12,445.00 | 12,590.00 | 12,420.00 | 12,505.00 | 12,505.00 | 0.48% | 1,409 |
| May 7, 2026 | 12,670.00 | 12,670.00 | 12,290.00 | 12,445.00 | 12,445.00 | -1.74% | 6,552 |
| May 6, 2026 | 12,835.00 | 12,850.00 | 12,560.00 | 12,665.00 | 12,665.00 | 0.16% | 6,094 |
| May 4, 2026 | 12,465.00 | 12,645.00 | 12,415.00 | 12,645.00 | 12,645.00 | 4.29% | 6,523 |
| Apr 30, 2026 | 12,310.00 | 12,510.00 | 12,125.00 | 12,125.00 | 12,125.00 | -0.53% | 1,704 |
| Apr 29, 2026 | 12,355.00 | 12,355.00 | 12,170.00 | 12,190.00 | 12,190.00 | -1.34% | 4,238 |
| Apr 28, 2026 | 12,185.00 | 12,430.00 | 12,185.00 | 12,405.00 | 12,355.00 | 2.56% | 2,468 |
| Apr 27, 2026 | 12,170.00 | 12,170.00 | 11,940.00 | 12,095.00 | 12,046.25 | 0.33% | 8,284 |
| Apr 24, 2026 | 12,005.00 | 12,075.00 | 11,965.00 | 12,055.00 | 12,006.41 | 1.77% | 2,586 |
| Apr 23, 2026 | 12,295.00 | 12,295.00 | 11,770.00 | 11,845.00 | 11,797.26 | -2.47% | 1,957 |
| Apr 22, 2026 | 11,885.00 | 12,170.00 | 11,850.00 | 12,145.00 | 12,096.05 | 3.45% | 17,831 |
| Apr 21, 2026 | 11,500.00 | 11,795.00 | 11,500.00 | 11,740.00 | 11,692.68 | 2.49% | 27,447 |
| Apr 20, 2026 | 11,500.00 | 11,500.00 | 11,390.00 | 11,455.00 | 11,408.83 | 0.44% | 2,905 |
| Apr 17, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,405.00 | 11,359.03 | 1.78% | 64,160 |
| Apr 16, 2026 | 11,175.00 | 11,290.00 | 11,175.00 | 11,205.00 | 11,159.84 | 1.04% | 32,377 |
| Apr 15, 2026 | 11,000.00 | 11,195.00 | 11,000.00 | 11,090.00 | 11,045.30 | 3.60% | 6,268 |
| Apr 14, 2026 | 10,755.00 | 10,875.00 | 10,705.00 | 10,705.00 | 10,661.85 | 1.09% | 6,198 |
| Apr 13, 2026 | 10,540.00 | 10,595.00 | 10,540.00 | 10,590.00 | 10,547.32 | -0.42% | 1,243 |
| Apr 10, 2026 | 10,430.00 | 10,665.00 | 10,430.00 | 10,635.00 | 10,592.13 | 3.50% | 3,033 |
| Apr 9, 2026 | 10,300.00 | 10,410.00 | 10,275.00 | 10,275.00 | 10,233.59 | - | 10,121 |
| Apr 8, 2026 | 10,070.00 | 10,275.00 | 10,070.00 | 10,275.00 | 10,233.59 | 6.98% | 6,752 |
| Apr 7, 2026 | 9,845.00 | 9,850.00 | 9,575.00 | 9,605.00 | 9,566.29 | -1.28% | 3,119 |
| Apr 6, 2026 | 9,745.00 | 9,755.00 | 9,690.00 | 9,730.00 | 9,690.78 | 0.05% | 180 |
| Apr 3, 2026 | 9,810.00 | 9,810.00 | 9,700.00 | 9,725.00 | 9,685.80 | 2.10% | 7 |
| Apr 2, 2026 | 10,055.00 | 10,055.00 | 9,500.00 | 9,525.00 | 9,486.61 | -5.27% | 868 |
| Apr 1, 2026 | 9,835.00 | 10,055.00 | 9,835.00 | 10,055.00 | 10,014.47 | 5.51% | 1,433 |
| Mar 31, 2026 | 9,520.00 | 9,745.00 | 9,520.00 | 9,530.00 | 9,491.59 | -2.01% | 111 |
| Mar 30, 2026 | 9,610.00 | 9,755.00 | 9,550.00 | 9,725.00 | 9,685.80 | -2.46% | 3,601 |
| Mar 27, 2026 | 9,695.00 | 9,970.00 | 9,640.00 | 9,970.00 | 9,929.81 | 0.40% | 1,634 |
| Mar 26, 2026 | 10,020.00 | 10,045.00 | 9,855.00 | 9,930.00 | 9,889.98 | -0.30% | 313 |
| Mar 25, 2026 | 9,875.00 | 10,015.00 | 9,875.00 | 9,960.00 | 9,919.85 | 2.84% | 1,098 |
| Mar 24, 2026 | 9,700.00 | 9,735.00 | 9,515.00 | 9,685.00 | 9,645.96 | 2.70% | 940 |
| Mar 23, 2026 | 9,765.00 | 9,765.00 | 9,430.00 | 9,430.00 | 9,391.99 | -6.36% | 755 |
| Mar 20, 2026 | 10,120.00 | 10,135.00 | 10,070.00 | 10,070.00 | 10,029.41 | -0.49% | 708 |
| Mar 19, 2026 | 9,975.00 | 10,135.00 | 9,975.00 | 10,120.00 | 10,079.21 | -1.94% | 24 |
| Mar 18, 2026 | 10,190.00 | 10,320.00 | 10,190.00 | 10,320.00 | 10,278.40 | 2.89% | 814 |