Hanwha Arirang Global Rare Earth&Strategic Metals Company Mv ETF (KRX:415920)
South Korea · Delayed Price · Currency is KRW 6,655.00
+185.00 (2.86%)
At close: Sep 23, 2026
KRX:415920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,690.00 | 6,690.00 | 6,445.00 | 6,470.00 | 6,470.00 | -1.22% | 30,136 |
| Sep 21, 2026 | 6,550.00 | 6,660.00 | 6,530.00 | 6,550.00 | 6,550.00 | - | 31,157 |
| Sep 18, 2026 | 6,440.00 | 6,565.00 | 6,440.00 | 6,550.00 | 6,550.00 | 1.71% | 42,823 |
| Sep 17, 2026 | 6,545.00 | 6,545.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.78% | 47,660 |
| Sep 16, 2026 | 6,480.00 | 6,480.00 | 6,310.00 | 6,390.00 | 6,390.00 | 0.63% | 14,088 |
| Sep 15, 2026 | 6,350.00 | 6,465.00 | 6,305.00 | 6,350.00 | 6,350.00 | -0.39% | 23,669 |
| Sep 14, 2026 | 6,625.00 | 6,625.00 | 6,350.00 | 6,375.00 | 6,375.00 | -3.77% | 28,213 |
| Sep 11, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,625.00 | 6,625.00 | -3.99% | 33,694 |
| Sep 10, 2026 | 6,995.00 | 6,995.00 | 6,835.00 | 6,900.00 | 6,900.00 | -1.36% | 27,236 |
| Sep 9, 2026 | 7,000.00 | 7,040.00 | 6,965.00 | 6,995.00 | 6,995.00 | -0.07% | 11,125 |
| Sep 8, 2026 | 7,040.00 | 7,040.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.57% | 16,842 |
| Sep 7, 2026 | 7,100.00 | 7,100.00 | 6,935.00 | 7,040.00 | 7,040.00 | -0.85% | 25,822 |
| Sep 4, 2026 | 7,125.00 | 7,200.00 | 7,070.00 | 7,100.00 | 7,100.00 | -0.35% | 16,779 |
| Sep 3, 2026 | 7,220.00 | 7,235.00 | 7,040.00 | 7,125.00 | 7,125.00 | 0.92% | 11,118 |
| Sep 2, 2026 | 7,330.00 | 7,330.00 | 7,040.00 | 7,060.00 | 7,060.00 | -3.68% | 45,378 |
| Sep 1, 2026 | 7,455.00 | 7,460.00 | 7,252.00 | 7,330.00 | 7,330.00 | -0.54% | 33,804 |
| Aug 31, 2026 | 7,505.00 | 7,505.00 | 7,335.00 | 7,370.00 | 7,370.00 | -1.80% | 27,031 |
| Aug 28, 2026 | 7,545.00 | 7,565.00 | 7,440.00 | 7,505.00 | 7,505.00 | - | 91,912 |
| Aug 27, 2026 | 7,485.00 | 7,515.00 | 7,295.00 | 7,505.00 | 7,505.00 | 0.13% | 55,546 |
| Aug 26, 2026 | 7,490.00 | 7,550.00 | 7,410.00 | 7,495.00 | 7,495.00 | -0.40% | 37,581 |
| Aug 25, 2026 | 7,415.00 | 7,685.00 | 7,380.00 | 7,525.00 | 7,525.00 | -1.95% | 83,960 |
| Aug 24, 2026 | 7,855.00 | 7,855.00 | 7,555.00 | 7,675.00 | 7,675.00 | 4.00% | 149,541 |
| Aug 21, 2026 | 7,210.00 | 7,380.00 | 7,150.00 | 7,380.00 | 7,380.00 | 2.36% | 74,198 |
| Aug 20, 2026 | 7,400.00 | 7,400.00 | 7,180.00 | 7,210.00 | 7,210.00 | 0.42% | 62,706 |
| Aug 19, 2026 | 7,545.00 | 7,545.00 | 7,175.00 | 7,180.00 | 7,180.00 | -4.84% | 39,588 |
| Aug 18, 2026 | 7,510.00 | 7,680.00 | 7,505.00 | 7,545.00 | 7,545.00 | 1.62% | 89,303 |
| Aug 14, 2026 | 7,585.00 | 7,585.00 | 7,320.00 | 7,425.00 | 7,425.00 | -0.20% | 57,283 |
| Aug 13, 2026 | 7,465.00 | 7,485.00 | 7,370.00 | 7,440.00 | 7,440.00 | -0.33% | 55,510 |
| Aug 12, 2026 | 7,520.00 | 7,525.00 | 7,350.00 | 7,465.00 | 7,465.00 | -0.93% | 49,924 |
| Aug 11, 2026 | 7,620.00 | 7,670.00 | 7,470.00 | 7,535.00 | 7,535.00 | -1.18% | 57,528 |
| Aug 10, 2026 | 7,500.00 | 7,835.00 | 7,440.00 | 7,625.00 | 7,625.00 | 4.17% | 84,257 |
| Aug 7, 2026 | 7,125.00 | 7,360.00 | 7,125.00 | 7,320.00 | 7,320.00 | 2.74% | 55,487 |
| Aug 6, 2026 | 7,075.00 | 7,220.00 | 7,075.00 | 7,125.00 | 7,125.00 | -0.35% | 40,601 |
| Aug 5, 2026 | 6,985.00 | 7,160.00 | 6,985.00 | 7,150.00 | 7,150.00 | 4.23% | 72,731 |
| Aug 4, 2026 | 6,595.00 | 6,890.00 | 6,595.00 | 6,860.00 | 6,860.00 | 4.02% | 41,789 |
| Aug 3, 2026 | 6,800.00 | 6,800.00 | 6,540.00 | 6,595.00 | 6,595.00 | 0.76% | 44,932 |
| Jul 31, 2026 | 6,325.00 | 6,665.00 | 6,325.00 | 6,545.00 | 6,545.00 | 3.48% | 20,836 |
| Jul 30, 2026 | 6,340.00 | 6,530.00 | 6,320.00 | 6,325.00 | 6,325.00 | -3.14% | 23,487 |
| Jul 29, 2026 | 6,710.00 | 6,745.00 | 6,470.00 | 6,530.00 | 6,530.00 | -2.68% | 60,052 |
| Jul 28, 2026 | 6,875.00 | 6,950.00 | 6,710.00 | 6,710.00 | 6,710.00 | -2.40% | 27,871 |
| Jul 27, 2026 | 7,020.00 | 7,020.00 | 6,760.00 | 6,875.00 | 6,875.00 | -0.43% | 25,310 |
| Jul 24, 2026 | 7,115.00 | 7,115.00 | 6,855.00 | 6,905.00 | 6,905.00 | -2.75% | 26,434 |
| Jul 23, 2026 | 7,105.00 | 7,265.00 | 7,085.00 | 7,100.00 | 7,100.00 | -0.07% | 18,893 |
| Jul 22, 2026 | 7,300.00 | 7,345.00 | 7,095.00 | 7,105.00 | 7,105.00 | 1.21% | 27,891 |
| Jul 21, 2026 | 6,960.00 | 7,035.00 | 6,720.00 | 7,020.00 | 7,020.00 | 0.86% | 34,713 |
| Jul 20, 2026 | 7,660.00 | 7,660.00 | 6,955.00 | 6,960.00 | 6,960.00 | -9.14% | 64,432 |
| Jul 16, 2026 | 7,880.00 | 7,880.00 | 7,630.00 | 7,660.00 | 7,660.00 | -3.10% | 20,170 |
| Jul 15, 2026 | 8,405.00 | 8,405.00 | 7,905.00 | 7,905.00 | 7,905.00 | 1.15% | 17,548 |
| Jul 14, 2026 | 7,865.00 | 7,865.00 | 7,635.00 | 7,815.00 | 7,815.00 | -0.95% | 61,262 |
| Jul 13, 2026 | 8,185.00 | 8,255.00 | 7,860.00 | 7,890.00 | 7,890.00 | -3.55% | 43,045 |