Hanwha Asset Management-Arirang Hydrogen Nextgen Fuel Cell ETF Fund (KRX:419650)
South Korea · Delayed Price · Currency is KRW 5,050.00
+20.00 (0.40%)
At close: Sep 23, 2026
KRX:419650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,050.00 | 5,090.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.40% | 10,299 |
| Sep 21, 2026 | 5,045.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.10% | 8,734 |
| Sep 18, 2026 | 5,060.00 | 5,060.00 | 4,965.00 | 5,045.00 | 5,045.00 | 1.82% | 34,928 |
| Sep 17, 2026 | 4,970.00 | 4,975.00 | 4,900.00 | 4,955.00 | 4,955.00 | 0.92% | 10,422 |
| Sep 16, 2026 | 4,910.00 | 4,910.00 | 4,885.00 | 4,910.00 | 4,910.00 | - | 3,065 |
| Sep 15, 2026 | 4,945.00 | 4,945.00 | 4,850.00 | 4,910.00 | 4,910.00 | -0.61% | 4,547 |
| Sep 14, 2026 | 4,910.00 | 4,995.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.61% | 24,087 |
| Sep 11, 2026 | 5,030.00 | 5,035.00 | 4,885.00 | 4,910.00 | 4,910.00 | -4.20% | 17,696 |
| Sep 10, 2026 | 5,205.00 | 5,245.00 | 5,110.00 | 5,125.00 | 5,125.00 | 0.69% | 12,053 |
| Sep 9, 2026 | 5,150.00 | 5,185.00 | 5,080.00 | 5,090.00 | 5,090.00 | 1.39% | 49,850 |
| Sep 8, 2026 | 4,990.00 | 5,045.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.60% | 12,285 |
| Sep 7, 2026 | 5,035.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.30% | 18,126 |
| Sep 4, 2026 | 4,875.00 | 5,020.00 | 4,875.00 | 5,005.00 | 5,005.00 | 2.67% | 5,899 |
| Sep 3, 2026 | 5,085.00 | 5,085.00 | 4,850.00 | 4,875.00 | 4,875.00 | -2.01% | 4,464 |
| Sep 2, 2026 | 5,190.00 | 5,190.00 | 4,935.00 | 4,975.00 | 4,975.00 | -1.58% | 5,310 |
| Sep 1, 2026 | 5,175.00 | 5,175.00 | 4,995.00 | 5,055.00 | 5,055.00 | - | 4,256 |
| Aug 31, 2026 | 5,265.00 | 5,265.00 | 4,950.00 | 5,055.00 | 5,055.00 | -1.84% | 7,892 |
| Aug 28, 2026 | 5,215.00 | 5,215.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.29% | 9,249 |
| Aug 27, 2026 | 5,185.00 | 5,185.00 | 5,100.00 | 5,165.00 | 5,165.00 | -0.39% | 11,522 |
| Aug 26, 2026 | 5,230.00 | 5,230.00 | 5,155.00 | 5,185.00 | 5,185.00 | 2.67% | 6,539 |
| Aug 25, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | - | 6,603 |
| Aug 24, 2026 | 5,115.00 | 5,140.00 | 5,045.00 | 5,050.00 | 5,050.00 | -1.27% | 8,878 |
| Aug 21, 2026 | 5,260.00 | 5,435.00 | 5,070.00 | 5,115.00 | 5,115.00 | -2.76% | 8,901 |
| Aug 20, 2026 | 5,100.00 | 5,285.00 | 5,100.00 | 5,260.00 | 5,260.00 | 1.74% | 11,359 |
| Aug 19, 2026 | 5,010.00 | 5,255.00 | 5,010.00 | 5,170.00 | 5,170.00 | -3.81% | 8,486 |
| Aug 18, 2026 | 5,490.00 | 5,495.00 | 5,360.00 | 5,375.00 | 5,375.00 | -2.80% | 35,064 |
| Aug 14, 2026 | 5,530.00 | 5,570.00 | 5,492.00 | 5,530.00 | 5,530.00 | -0.09% | 10,252 |
| Aug 13, 2026 | 5,555.00 | 5,590.00 | 5,520.00 | 5,535.00 | 5,535.00 | 3.46% | 20,251 |
| Aug 12, 2026 | 5,375.00 | 5,387.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.47% | 23,989 |
| Aug 11, 2026 | 5,350.00 | 5,480.00 | 5,340.00 | 5,375.00 | 5,375.00 | 0.47% | 6,652 |
| Aug 10, 2026 | 5,465.00 | 5,465.00 | 5,280.00 | 5,350.00 | 5,350.00 | 1.04% | 8,879 |
| Aug 7, 2026 | 5,350.00 | 5,350.00 | 5,275.00 | 5,295.00 | 5,295.00 | -1.03% | 9,938 |
| Aug 6, 2026 | 5,555.00 | 5,555.00 | 5,335.00 | 5,350.00 | 5,350.00 | -1.29% | 16,780 |
| Aug 5, 2026 | 5,270.00 | 5,430.00 | 5,270.00 | 5,420.00 | 5,420.00 | 3.34% | 41,832 |
| Aug 4, 2026 | 5,220.00 | 5,300.00 | 5,170.00 | 5,245.00 | 5,245.00 | 0.48% | 17,759 |
| Aug 3, 2026 | 5,225.00 | 5,240.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.19% | 9,023 |
| Jul 31, 2026 | 4,955.00 | 5,260.00 | 4,945.00 | 5,230.00 | 5,230.00 | 9.76% | 42,781 |
| Jul 30, 2026 | 4,905.00 | 4,905.00 | 4,755.00 | 4,765.00 | 4,765.00 | -2.85% | 32,314 |
| Jul 29, 2026 | 5,165.00 | 5,395.00 | 4,855.00 | 4,905.00 | 4,905.00 | -5.03% | 20,701 |
| Jul 28, 2026 | 5,400.00 | 5,400.00 | 5,145.00 | 5,165.00 | 5,165.00 | -4.35% | 24,417 |
| Jul 27, 2026 | 5,640.00 | 5,640.00 | 5,360.00 | 5,400.00 | 5,400.00 | -4.26% | 9,299 |
| Jul 24, 2026 | 5,700.00 | 5,835.00 | 5,615.00 | 5,640.00 | 5,640.00 | -0.97% | 13,771 |
| Jul 23, 2026 | 5,850.00 | 5,850.00 | 5,625.00 | 5,695.00 | 5,695.00 | 0.89% | 9,382 |
| Jul 22, 2026 | 5,700.00 | 5,715.00 | 5,600.00 | 5,645.00 | 5,645.00 | 4.44% | 6,736 |
| Jul 21, 2026 | 5,370.00 | 5,415.00 | 5,345.00 | 5,405.00 | 5,405.00 | - | 10,838 |
| Jul 20, 2026 | 5,400.00 | 5,770.00 | 5,375.00 | 5,405.00 | 5,405.00 | -6.33% | 19,534 |
| Jul 16, 2026 | 5,785.00 | 5,825.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.26% | 12,118 |
| Jul 15, 2026 | 5,950.00 | 5,965.00 | 5,770.00 | 5,785.00 | 5,785.00 | 1.85% | 21,014 |
| Jul 14, 2026 | 5,800.00 | 5,800.00 | 5,590.00 | 5,680.00 | 5,680.00 | -3.48% | 22,928 |
| Jul 13, 2026 | 6,090.00 | 6,090.00 | 5,850.00 | 5,885.00 | 5,885.00 | -3.45% | 15,205 |