Hanwha Arirang Iselect Aerospace & Uam ETF (KRX:421320)
South Korea · Delayed Price · Currency is KRW 45,035
+235 (0.52%)
Last updated: Apr 3, 2026, 9:34 AM KST
KRX:421320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 46,715.00 | 47,335.00 | 44,180.00 | 44,800.00 | 44,800.00 | -1.86% | 638,958 |
| Apr 1, 2026 | 42,980.00 | 45,880.00 | 42,860.00 | 45,650.00 | 45,650.00 | 12.51% | 590,205 |
| Mar 31, 2026 | 42,615.00 | 43,295.00 | 40,500.00 | 40,575.00 | 40,575.00 | -7.57% | 434,300 |
| Mar 30, 2026 | 43,700.00 | 44,720.00 | 43,175.00 | 43,900.00 | 43,900.00 | -5.46% | 472,678 |
| Mar 27, 2026 | 45,330.00 | 46,635.00 | 44,350.00 | 46,435.00 | 46,435.00 | -0.97% | 444,191 |
| Mar 26, 2026 | 49,315.00 | 49,315.00 | 46,695.00 | 46,890.00 | 46,890.00 | -3.37% | 574,965 |
| Mar 25, 2026 | 45,740.00 | 48,590.00 | 45,455.00 | 48,525.00 | 48,525.00 | 6.09% | 714,495 |
| Mar 24, 2026 | 43,810.00 | 45,805.00 | 43,400.00 | 45,740.00 | 45,740.00 | 7.95% | 637,557 |
| Mar 23, 2026 | 43,460.00 | 43,775.00 | 42,000.00 | 42,370.00 | 42,370.00 | -5.73% | 255,176 |
| Mar 20, 2026 | 45,915.00 | 45,945.00 | 44,775.00 | 44,945.00 | 44,945.00 | -2.29% | 309,742 |
| Mar 19, 2026 | 46,995.00 | 46,995.00 | 45,690.00 | 46,000.00 | 46,000.00 | -2.12% | 290,476 |
| Mar 18, 2026 | 47,910.00 | 48,120.00 | 46,755.00 | 46,995.00 | 46,995.00 | -0.90% | 493,453 |
| Mar 17, 2026 | 48,665.00 | 48,855.00 | 47,175.00 | 47,420.00 | 47,420.00 | -1.19% | 395,839 |
| Mar 16, 2026 | 48,800.00 | 49,650.00 | 47,840.00 | 47,990.00 | 47,990.00 | -0.85% | 558,311 |
| Mar 13, 2026 | 48,590.00 | 49,180.00 | 47,750.00 | 48,400.00 | 48,400.00 | -2.05% | 430,077 |
| Mar 12, 2026 | 48,330.00 | 49,500.00 | 47,750.00 | 49,415.00 | 49,415.00 | 2.26% | 535,314 |
| Mar 11, 2026 | 47,390.00 | 49,880.00 | 47,100.00 | 48,325.00 | 48,325.00 | 1.78% | 904,926 |
| Mar 10, 2026 | 45,800.00 | 48,335.00 | 45,580.00 | 47,480.00 | 47,480.00 | 5.41% | 1,243,593 |
| Mar 9, 2026 | 46,270.00 | 47,165.00 | 43,725.00 | 45,045.00 | 45,045.00 | -3.34% | 634,447 |
| Mar 6, 2026 | 45,510.00 | 46,870.00 | 44,755.00 | 46,600.00 | 46,600.00 | 3.35% | 993,174 |
| Mar 5, 2026 | 41,535.00 | 45,795.00 | 41,135.00 | 45,090.00 | 45,090.00 | 18.07% | 1,310,659 |
| Mar 4, 2026 | 45,655.00 | 47,595.00 | 37,875.00 | 38,190.00 | 38,190.00 | -15.45% | 1,265,036 |
| Mar 3, 2026 | 43,620.00 | 47,940.00 | 43,600.00 | 45,170.00 | 45,170.00 | 3.55% | 1,751,017 |
| Feb 27, 2026 | 45,190.00 | 45,595.00 | 43,600.00 | 43,620.00 | 43,620.00 | -0.32% | 733,349 |
| Feb 26, 2026 | 43,560.00 | 43,915.00 | 43,060.00 | 43,760.00 | 43,760.00 | 0.46% | 641,402 |
| Feb 25, 2026 | 42,760.00 | 43,965.00 | 42,215.00 | 43,560.00 | 43,560.00 | 3.03% | 883,400 |
| Feb 24, 2026 | 41,700.00 | 42,350.00 | 41,200.00 | 42,280.00 | 42,280.00 | 1.12% | 894,340 |
| Feb 23, 2026 | 43,045.00 | 43,150.00 | 41,620.00 | 41,810.00 | 41,810.00 | -3.98% | 757,004 |
| Feb 20, 2026 | 44,415.00 | 45,015.00 | 43,440.00 | 43,545.00 | 43,545.00 | 1.52% | 937,640 |
| Feb 19, 2026 | 43,915.00 | 44,260.00 | 42,495.00 | 42,895.00 | 42,895.00 | -0.94% | 860,435 |
| Feb 13, 2026 | 43,240.00 | 43,860.00 | 41,995.00 | 43,300.00 | 43,300.00 | - | 941,116 |
| Feb 12, 2026 | 43,445.00 | 46,750.00 | 42,605.00 | 43,300.00 | 43,300.00 | 0.27% | 1,467,523 |
| Feb 11, 2026 | 42,820.00 | 44,495.00 | 42,310.00 | 43,185.00 | 43,185.00 | 0.97% | 796,050 |
| Feb 10, 2026 | 44,245.00 | 44,555.00 | 42,505.00 | 42,770.00 | 42,770.00 | -4.58% | 1,019,926 |
| Feb 9, 2026 | 42,690.00 | 45,090.00 | 41,430.00 | 44,825.00 | 44,825.00 | 8.40% | 1,262,317 |
| Feb 6, 2026 | 38,695.00 | 42,200.00 | 37,600.00 | 41,350.00 | 41,350.00 | 0.28% | 1,512,922 |
| Feb 5, 2026 | 43,855.00 | 44,330.00 | 40,800.00 | 41,235.00 | 41,235.00 | -9.43% | 1,307,699 |
| Feb 4, 2026 | 45,555.00 | 46,155.00 | 44,265.00 | 45,530.00 | 45,530.00 | 0.40% | 1,133,996 |
| Feb 3, 2026 | 43,085.00 | 45,400.00 | 42,800.00 | 45,350.00 | 45,350.00 | 9.41% | 1,609,009 |
| Feb 2, 2026 | 41,900.00 | 44,455.00 | 40,870.00 | 41,450.00 | 41,450.00 | -3.38% | 1,379,239 |
| Jan 30, 2026 | 43,310.00 | 43,500.00 | 41,500.00 | 42,900.00 | 42,900.00 | 0.47% | 1,234,048 |
| Jan 29, 2026 | 39,150.00 | 42,960.00 | 38,515.00 | 42,700.00 | 42,700.00 | 9.04% | 1,630,740 |
| Jan 28, 2026 | 38,725.00 | 39,430.00 | 38,350.00 | 39,160.00 | 39,160.00 | 2.69% | 778,298 |
| Jan 27, 2026 | 38,300.00 | 38,580.00 | 37,535.00 | 38,135.00 | 38,135.00 | -1.79% | 615,314 |
| Jan 26, 2026 | 38,820.00 | 38,970.00 | 37,360.00 | 38,830.00 | 38,830.00 | 0.32% | 729,280 |
| Jan 23, 2026 | 38,795.00 | 39,840.00 | 38,360.00 | 38,705.00 | 38,705.00 | 0.93% | 839,644 |
| Jan 22, 2026 | 39,000.00 | 39,680.00 | 37,560.00 | 38,350.00 | 38,350.00 | -1.59% | 1,082,720 |
| Jan 21, 2026 | 37,630.00 | 39,175.00 | 37,255.00 | 38,970.00 | 38,970.00 | 0.45% | 950,489 |
| Jan 20, 2026 | 36,735.00 | 38,855.00 | 36,675.00 | 38,795.00 | 38,795.00 | 5.62% | 1,518,508 |
| Jan 19, 2026 | 36,480.00 | 36,955.00 | 36,100.00 | 36,730.00 | 36,730.00 | 2.44% | 575,461 |