Nh-Amundi Hanaro 200 Top10 ETF (KRX:407310)
South Korea · Delayed Price · Currency is KRW 16,470
-235 (-1.41%)
At close: Sep 23, 2026
KRX:407310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,780.00 | 16,830.00 | 16,405.00 | 16,470.00 | 16,470.00 | -1.41% | 3,193 |
| Sep 22, 2026 | 16,950.00 | 16,950.00 | 16,665.00 | 16,705.00 | 16,705.00 | 0.42% | 373 |
| Sep 21, 2026 | 16,745.00 | 16,745.00 | 16,600.00 | 16,635.00 | 16,635.00 | -0.63% | 662 |
| Sep 18, 2026 | 16,750.00 | 16,750.00 | 16,595.00 | 16,740.00 | 16,740.00 | 2.07% | 3,111 |
| Sep 17, 2026 | 16,440.00 | 16,555.00 | 16,360.00 | 16,400.00 | 16,400.00 | 0.37% | 837 |
| Sep 16, 2026 | 16,300.00 | 16,360.00 | 16,200.00 | 16,340.00 | 16,340.00 | 0.40% | 278 |
| Sep 15, 2026 | 16,370.00 | 16,445.00 | 16,205.00 | 16,275.00 | 16,275.00 | -2.02% | 576 |
| Sep 14, 2026 | 16,510.00 | 16,710.00 | 16,425.00 | 16,610.00 | 16,610.00 | -2.06% | 2,692 |
| Sep 11, 2026 | 16,580.00 | 16,965.00 | 16,565.00 | 16,960.00 | 16,960.00 | -0.91% | 303 |
| Sep 10, 2026 | 17,105.00 | 17,125.00 | 16,795.00 | 17,115.00 | 17,115.00 | 0.06% | 3,498 |
| Sep 9, 2026 | 16,860.00 | 17,145.00 | 16,860.00 | 17,105.00 | 17,105.00 | 1.72% | 3,790 |
| Sep 8, 2026 | 17,135.00 | 17,230.00 | 16,795.00 | 16,815.00 | 16,815.00 | -0.36% | 1,886 |
| Sep 7, 2026 | 16,550.00 | 16,900.00 | 16,550.00 | 16,875.00 | 16,875.00 | 3.12% | 471 |
| Sep 4, 2026 | 16,395.00 | 16,395.00 | 16,195.00 | 16,365.00 | 16,365.00 | 1.58% | 268 |
| Sep 3, 2026 | 16,090.00 | 16,355.00 | 15,870.00 | 16,110.00 | 16,110.00 | 0.66% | 1,015 |
| Sep 2, 2026 | 16,315.00 | 16,330.00 | 15,960.00 | 16,005.00 | 16,005.00 | -4.16% | 304 |
| Sep 1, 2026 | 16,765.00 | 16,805.00 | 16,585.00 | 16,700.00 | 16,700.00 | -0.60% | 268 |
| Aug 31, 2026 | 16,605.00 | 16,885.00 | 16,515.00 | 16,800.00 | 16,800.00 | -0.12% | 204 |
| Aug 28, 2026 | 16,890.00 | 17,015.00 | 16,820.00 | 16,820.00 | 16,820.00 | -2.41% | 311 |
| Aug 27, 2026 | 17,240.00 | 17,300.00 | 17,105.00 | 17,235.00 | 17,235.00 | 1.74% | 235 |
| Aug 26, 2026 | 16,840.00 | 17,150.00 | 16,800.00 | 16,940.00 | 16,940.00 | -0.21% | 575 |
| Aug 25, 2026 | 16,575.00 | 16,975.00 | 16,275.00 | 16,975.00 | 16,975.00 | 1.65% | 806 |
| Aug 24, 2026 | 16,910.00 | 16,950.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.24% | 1,509 |
| Aug 21, 2026 | 16,865.00 | 17,005.00 | 16,740.00 | 16,910.00 | 16,910.00 | -1.11% | 1,522 |
| Aug 20, 2026 | 16,965.00 | 17,280.00 | 16,815.00 | 17,100.00 | 17,100.00 | 2.76% | 7,050 |
| Aug 19, 2026 | 16,785.00 | 16,825.00 | 16,360.00 | 16,640.00 | 16,640.00 | -3.03% | 2,856 |
| Aug 18, 2026 | 17,680.00 | 17,925.00 | 17,100.00 | 17,160.00 | 17,160.00 | -2.94% | 3,729 |
| Aug 14, 2026 | 17,680.00 | 17,730.00 | 17,405.00 | 17,680.00 | 17,680.00 | 2.49% | 900 |
| Aug 13, 2026 | 17,340.00 | 17,550.00 | 17,235.00 | 17,250.00 | 17,250.00 | 2.65% | 397 |
| Aug 12, 2026 | 16,765.00 | 17,035.00 | 16,550.00 | 16,805.00 | 16,805.00 | 2.53% | 1,207 |
| Aug 11, 2026 | 16,525.00 | 16,595.00 | 16,390.00 | 16,390.00 | 16,390.00 | -1.29% | 196 |
| Aug 10, 2026 | 16,425.00 | 16,655.00 | 16,405.00 | 16,605.00 | 16,605.00 | 1.65% | 7,406 |
| Aug 7, 2026 | 16,290.00 | 16,375.00 | 15,900.00 | 16,335.00 | 16,335.00 | -0.76% | 767 |
| Aug 6, 2026 | 16,290.00 | 16,460.00 | 15,970.00 | 16,460.00 | 16,460.00 | -0.63% | 1,231 |
| Aug 5, 2026 | 16,510.00 | 16,620.00 | 16,410.00 | 16,565.00 | 16,565.00 | 3.24% | 1,926 |
| Aug 4, 2026 | 15,550.00 | 16,045.00 | 15,420.00 | 16,045.00 | 16,045.00 | 3.32% | 1,639 |
| Aug 3, 2026 | 15,705.00 | 15,715.00 | 15,400.00 | 15,530.00 | 15,530.00 | -4.72% | 2,183 |
| Jul 31, 2026 | 15,565.00 | 16,300.00 | 15,270.00 | 16,300.00 | 16,300.00 | 14.15% | 1,155 |
| Jul 30, 2026 | 14,100.00 | 14,890.00 | 14,060.00 | 14,280.00 | 14,280.00 | 0.25% | 5,240 |
| Jul 29, 2026 | 15,135.00 | 15,200.00 | 13,525.00 | 14,265.00 | 14,245.00 | -4.68% | 5,645 |
| Jul 28, 2026 | 15,620.00 | 15,695.00 | 14,930.00 | 14,965.00 | 14,944.02 | -8.53% | 995 |
| Jul 27, 2026 | 16,515.00 | 16,515.00 | 15,980.00 | 16,360.00 | 16,337.06 | -0.37% | 1,026 |
| Jul 24, 2026 | 16,830.00 | 16,870.00 | 16,330.00 | 16,420.00 | 16,396.98 | -3.95% | 1,810 |
| Jul 23, 2026 | 16,660.00 | 17,095.00 | 16,660.00 | 17,095.00 | 17,071.03 | 4.52% | 598 |
| Jul 22, 2026 | 16,885.00 | 17,080.00 | 16,355.00 | 16,355.00 | 16,332.07 | 0.12% | 7,854 |
| Jul 21, 2026 | 15,835.00 | 16,410.00 | 15,610.00 | 16,335.00 | 16,312.10 | 3.16% | 3,727 |
| Jul 20, 2026 | 16,180.00 | 16,395.00 | 15,735.00 | 15,835.00 | 15,812.80 | -5.26% | 4,116 |
| Jul 16, 2026 | 16,750.00 | 16,920.00 | 16,380.00 | 16,715.00 | 16,691.57 | -2.90% | 4,104 |
| Jul 15, 2026 | 17,115.00 | 17,535.00 | 17,115.00 | 17,215.00 | 17,190.86 | 4.94% | 1,243 |
| Jul 14, 2026 | 16,530.00 | 16,610.00 | 15,705.00 | 16,405.00 | 16,382.00 | -0.82% | 19,158 |