Hanwha PLUS Aerospace ETF (KRX:421320)
South Korea · Delayed Price · Currency is KRW 28,310
+25 (0.09%)
At close: Sep 23, 2026
KRX:421320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28,590.00 | 28,900.00 | 28,200.00 | 28,285.00 | 28,285.00 | -0.21% | 52,758 |
| Sep 21, 2026 | 29,645.00 | 29,645.00 | 28,345.00 | 28,345.00 | 28,345.00 | -3.26% | 66,758 |
| Sep 18, 2026 | 28,845.00 | 29,400.00 | 28,495.00 | 29,300.00 | 29,300.00 | 2.41% | 139,732 |
| Sep 17, 2026 | 26,930.00 | 29,095.00 | 26,930.00 | 28,610.00 | 28,610.00 | 7.90% | 250,119 |
| Sep 16, 2026 | 26,385.00 | 26,665.00 | 26,290.00 | 26,515.00 | 26,515.00 | 0.19% | 31,530 |
| Sep 15, 2026 | 26,455.00 | 26,645.00 | 26,020.00 | 26,465.00 | 26,465.00 | -2.16% | 52,017 |
| Sep 14, 2026 | 26,380.00 | 27,350.00 | 26,085.00 | 27,050.00 | 27,050.00 | 2.54% | 81,219 |
| Sep 11, 2026 | 26,090.00 | 26,655.00 | 26,045.00 | 26,380.00 | 26,380.00 | -1.81% | 26,930 |
| Sep 10, 2026 | 26,370.00 | 26,865.00 | 25,955.00 | 26,865.00 | 26,865.00 | 0.98% | 28,563 |
| Sep 9, 2026 | 26,365.00 | 26,775.00 | 26,170.00 | 26,605.00 | 26,605.00 | 2.17% | 30,152 |
| Sep 8, 2026 | 26,105.00 | 26,580.00 | 25,980.00 | 26,040.00 | 26,040.00 | 0.40% | 42,557 |
| Sep 7, 2026 | 25,935.00 | 26,230.00 | 25,720.00 | 25,935.00 | 25,935.00 | 0.33% | 23,706 |
| Sep 4, 2026 | 25,265.00 | 25,930.00 | 25,265.00 | 25,850.00 | 25,850.00 | 3.67% | 28,576 |
| Sep 3, 2026 | 25,310.00 | 25,470.00 | 24,680.00 | 24,935.00 | 24,935.00 | -1.42% | 28,751 |
| Sep 2, 2026 | 25,480.00 | 25,655.00 | 25,045.00 | 25,295.00 | 25,295.00 | -3.27% | 35,780 |
| Sep 1, 2026 | 26,745.00 | 27,095.00 | 25,780.00 | 26,150.00 | 26,150.00 | -2.53% | 31,817 |
| Aug 31, 2026 | 27,100.00 | 27,100.00 | 26,280.00 | 26,830.00 | 26,830.00 | -2.04% | 31,652 |
| Aug 28, 2026 | 27,810.00 | 28,175.00 | 27,230.00 | 27,390.00 | 27,390.00 | -2.00% | 28,491 |
| Aug 27, 2026 | 27,295.00 | 28,075.00 | 27,275.00 | 27,950.00 | 27,950.00 | 3.14% | 54,939 |
| Aug 26, 2026 | 27,390.00 | 27,515.00 | 26,595.00 | 27,100.00 | 27,100.00 | -0.73% | 58,059 |
| Aug 25, 2026 | 26,765.00 | 27,300.00 | 25,825.00 | 27,300.00 | 27,300.00 | 1.69% | 46,574 |
| Aug 24, 2026 | 26,700.00 | 27,095.00 | 26,505.00 | 26,845.00 | 26,845.00 | 0.11% | 24,896 |
| Aug 21, 2026 | 28,005.00 | 28,245.00 | 26,500.00 | 26,815.00 | 26,815.00 | -6.47% | 125,972 |
| Aug 20, 2026 | 28,975.00 | 29,230.00 | 28,490.00 | 28,670.00 | 28,670.00 | -0.78% | 93,195 |
| Aug 19, 2026 | 29,765.00 | 29,850.00 | 28,600.00 | 28,895.00 | 28,895.00 | -2.92% | 90,090 |
| Aug 18, 2026 | 30,630.00 | 30,730.00 | 29,300.00 | 29,765.00 | 29,765.00 | -3.78% | 84,924 |
| Aug 14, 2026 | 30,880.00 | 31,045.00 | 30,095.00 | 30,935.00 | 30,935.00 | 0.11% | 73,619 |
| Aug 13, 2026 | 30,600.00 | 31,200.00 | 30,270.00 | 30,900.00 | 30,900.00 | 2.08% | 68,134 |
| Aug 12, 2026 | 29,355.00 | 30,515.00 | 28,405.00 | 30,270.00 | 30,270.00 | 3.10% | 113,981 |
| Aug 11, 2026 | 30,565.00 | 30,565.00 | 28,950.00 | 29,360.00 | 29,360.00 | -4.49% | 96,378 |
| Aug 10, 2026 | 29,860.00 | 30,740.00 | 29,700.00 | 30,740.00 | 30,740.00 | 8.53% | 165,352 |
| Aug 7, 2026 | 27,615.00 | 28,675.00 | 27,615.00 | 28,325.00 | 28,325.00 | 2.85% | 165,798 |
| Aug 6, 2026 | 27,455.00 | 28,375.00 | 26,900.00 | 27,540.00 | 27,540.00 | -0.34% | 89,995 |
| Aug 5, 2026 | 27,100.00 | 27,750.00 | 27,100.00 | 27,635.00 | 27,635.00 | 2.33% | 57,173 |
| Aug 4, 2026 | 24,135.00 | 27,180.00 | 24,135.00 | 27,005.00 | 27,005.00 | 11.29% | 144,499 |
| Aug 3, 2026 | 22,935.00 | 24,510.00 | 22,755.00 | 24,265.00 | 24,265.00 | 2.13% | 86,970 |
| Jul 31, 2026 | 21,890.00 | 23,760.00 | 21,845.00 | 23,760.00 | 23,760.00 | 12.45% | 237,978 |
| Jul 30, 2026 | 21,315.00 | 22,420.00 | 20,010.00 | 21,130.00 | 21,130.00 | -0.84% | 159,030 |
| Jul 29, 2026 | 23,600.00 | 23,800.00 | 20,290.00 | 21,310.00 | 21,310.00 | -10.05% | 177,836 |
| Jul 28, 2026 | 24,580.00 | 24,675.00 | 23,460.00 | 23,690.00 | 23,690.00 | -5.99% | 123,171 |
| Jul 27, 2026 | 26,765.00 | 26,770.00 | 24,965.00 | 25,200.00 | 25,200.00 | -5.14% | 50,770 |
| Jul 24, 2026 | 27,135.00 | 27,600.00 | 26,325.00 | 26,565.00 | 26,565.00 | -2.55% | 69,590 |
| Jul 23, 2026 | 25,265.00 | 27,335.00 | 25,265.00 | 27,260.00 | 27,260.00 | 8.22% | 65,145 |
| Jul 22, 2026 | 25,290.00 | 26,145.00 | 25,035.00 | 25,190.00 | 25,190.00 | 1.51% | 52,829 |
| Jul 21, 2026 | 24,610.00 | 25,160.00 | 23,925.00 | 24,815.00 | 24,815.00 | -0.52% | 70,819 |
| Jul 20, 2026 | 26,390.00 | 26,390.00 | 24,620.00 | 24,945.00 | 24,945.00 | -5.90% | 109,715 |
| Jul 16, 2026 | 26,725.00 | 26,915.00 | 25,825.00 | 26,510.00 | 26,510.00 | -2.05% | 94,560 |
| Jul 15, 2026 | 25,955.00 | 27,155.00 | 25,955.00 | 27,065.00 | 27,065.00 | 6.16% | 68,219 |
| Jul 14, 2026 | 26,400.00 | 26,710.00 | 24,795.00 | 25,495.00 | 25,495.00 | -4.83% | 102,412 |
| Jul 13, 2026 | 28,210.00 | 29,290.00 | 26,575.00 | 26,790.00 | 26,790.00 | -5.70% | 88,844 |