Nh-Amundi Hanaro Golf Theme ETF (KRX:407300)
South Korea · Delayed Price · Currency is KRW 10,300
-155 (-1.48%)
At close: Sep 23, 2026
KRX:407300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 1.46% | 8 |
| Sep 21, 2026 | 10,300.00 | 10,305.00 | 10,300.00 | 10,305.00 | 10,305.00 | -0.91% | 2 |
| Sep 18, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1 |
| Sep 17, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1 |
| Sep 16, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.38% | 1 |
| Sep 15, 2026 | 10,400.00 | 10,440.00 | 10,400.00 | 10,440.00 | 10,440.00 | 0.38% | 2 |
| Sep 14, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.38% | 1 |
| Sep 11, 2026 | 10,480.00 | 10,545.00 | 10,455.00 | 10,545.00 | 10,545.00 | -0.28% | 49 |
| Sep 10, 2026 | 10,620.00 | 10,660.00 | 10,575.00 | 10,575.00 | 10,575.00 | -0.80% | 3 |
| Sep 9, 2026 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | - | 1 |
| Sep 8, 2026 | 10,750.00 | 10,820.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.66% | 14 |
| Sep 7, 2026 | 10,600.00 | 10,600.00 | 10,590.00 | 10,590.00 | 10,590.00 | 2.27% | 4 |
| Sep 4, 2026 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | - | 1 |
| Sep 3, 2026 | 10,425.00 | 10,425.00 | 10,355.00 | 10,355.00 | 10,355.00 | -0.96% | 21 |
| Sep 2, 2026 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | -1.13% | 1 |
| Sep 1, 2026 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 0.57% | 19 |
| Aug 31, 2026 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | -0.61% | 1 |
| Aug 28, 2026 | 10,515.00 | 10,580.00 | 10,515.00 | 10,580.00 | 10,580.00 | 0.14% | 9 |
| Aug 27, 2026 | 10,585.00 | 10,585.00 | 10,565.00 | 10,565.00 | 10,565.00 | -0.19% | 2 |
| Aug 26, 2026 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 1.24% | - |
| Aug 25, 2026 | 10,230.00 | 10,485.00 | 10,230.00 | 10,455.00 | 10,455.00 | 2.20% | 28 |
| Aug 24, 2026 | 10,285.00 | 10,300.00 | 10,230.00 | 10,230.00 | 10,230.00 | -0.53% | 10 |
| Aug 21, 2026 | 10,495.00 | 10,495.00 | 10,175.00 | 10,285.00 | 10,285.00 | -2.00% | 4 |
| Aug 20, 2026 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 1.35% | - |
| Aug 19, 2026 | 10,375.00 | 10,405.00 | 10,310.00 | 10,355.00 | 10,355.00 | -4.56% | 5 |
| Aug 18, 2026 | 10,900.00 | 10,930.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.60% | 3 |
| Aug 14, 2026 | 10,850.00 | 10,915.00 | 10,850.00 | 10,915.00 | 10,915.00 | 0.60% | 2 |
| Aug 13, 2026 | 10,880.00 | 10,935.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.70% | 142 |
| Aug 12, 2026 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 0.70% | 2 |
| Aug 11, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 1 |
| Aug 10, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.80% | - |
| Aug 7, 2026 | 10,480.00 | 10,640.00 | 10,410.00 | 10,615.00 | 10,615.00 | 1.29% | 25 |
| Aug 6, 2026 | 10,425.00 | 10,500.00 | 10,410.00 | 10,480.00 | 10,480.00 | 0.67% | 13 |
| Aug 5, 2026 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1.31% | - |
| Aug 4, 2026 | 10,100.00 | 10,275.00 | 10,100.00 | 10,275.00 | 10,275.00 | 1.73% | 121 |
| Aug 3, 2026 | 10,185.00 | 10,185.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.80% | 21 |
| Jul 31, 2026 | 10,185.00 | 10,285.00 | 10,185.00 | 10,285.00 | 10,285.00 | 5.76% | 21 |
| Jul 30, 2026 | 9,760.00 | 10,115.00 | 9,635.00 | 9,725.00 | 9,725.00 | -0.36% | 111 |
| Jul 29, 2026 | 10,240.00 | 10,325.00 | 9,505.00 | 9,770.00 | 9,760.00 | -3.98% | 336 |
| Jul 28, 2026 | 10,705.00 | 10,705.00 | 10,130.00 | 10,175.00 | 10,164.59 | -6.22% | 8 |
| Jul 27, 2026 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,838.89 | - | 1 |
| Jul 24, 2026 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,838.89 | -2.43% | 3 |
| Jul 23, 2026 | 10,920.00 | 11,140.00 | 10,850.00 | 11,120.00 | 11,108.62 | 1.51% | 9,356 |
| Jul 22, 2026 | 10,970.00 | 10,970.00 | 10,955.00 | 10,955.00 | 10,943.79 | 3.11% | 10 |
| Jul 21, 2026 | 10,465.00 | 10,625.00 | 10,395.00 | 10,625.00 | 10,614.12 | 1.53% | 4 |
| Jul 20, 2026 | 10,890.00 | 10,890.00 | 10,465.00 | 10,465.00 | 10,454.29 | -5.08% | 50 |
| Jul 16, 2026 | 11,050.00 | 11,050.00 | 11,025.00 | 11,025.00 | 11,013.72 | -1.03% | 2 |
| Jul 15, 2026 | 11,050.00 | 11,245.00 | 11,050.00 | 11,140.00 | 11,128.60 | 2.48% | 87 |
| Jul 14, 2026 | 11,155.00 | 11,155.00 | 10,805.00 | 10,870.00 | 10,858.87 | -2.95% | 5 |
| Jul 13, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,188.54 | - | 6 |