Hanwha Investment Trust Management - Arirang Fn K - REITs ETF Fund (KRX:429740)
South Korea · Delayed Price · Currency is KRW 6,050.00
-20.00 (-0.33%)
Last updated: Sep 17, 2026, 3:00 PM KST
KRX:429740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6,010.00 | 6,100.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.33% | 5,130 |
| Sep 16, 2026 | 5,985.00 | 6,100.00 | 5,985.00 | 6,070.00 | 6,070.00 | 0.17% | 5,179 |
| Sep 15, 2026 | 5,970.00 | 6,140.00 | 5,970.00 | 6,060.00 | 6,060.00 | -0.82% | 1,634 |
| Sep 14, 2026 | 6,095.00 | 6,130.00 | 6,060.00 | 6,110.00 | 6,110.00 | 0.25% | 1,915 |
| Sep 11, 2026 | 5,955.00 | 6,100.00 | 5,955.00 | 6,095.00 | 6,095.00 | 0.49% | 3,666 |
| Sep 10, 2026 | 5,970.00 | 6,100.00 | 5,970.00 | 6,065.00 | 6,065.00 | 0.50% | 10,837 |
| Sep 9, 2026 | 5,970.00 | 6,110.00 | 5,970.00 | 6,035.00 | 6,035.00 | -0.25% | 1,189 |
| Sep 8, 2026 | 6,040.00 | 6,120.00 | 6,040.00 | 6,050.00 | 6,050.00 | 0.17% | 13,815 |
| Sep 7, 2026 | 6,065.00 | 6,080.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.66% | 1,319 |
| Sep 4, 2026 | 5,975.00 | 6,100.00 | 5,975.00 | 6,080.00 | 6,080.00 | -0.33% | 4,906 |
| Sep 3, 2026 | 6,080.00 | 6,215.00 | 6,080.00 | 6,100.00 | 6,100.00 | 0.33% | 15,380 |
| Sep 2, 2026 | 6,145.00 | 6,240.00 | 6,070.00 | 6,080.00 | 6,080.00 | -1.06% | 7,434 |
| Sep 1, 2026 | 6,105.00 | 6,160.00 | 5,965.00 | 6,145.00 | 6,145.00 | -0.24% | 2,489 |
| Aug 31, 2026 | 5,965.00 | 6,165.00 | 5,965.00 | 6,160.00 | 6,160.00 | 0.57% | 1,326 |
| Aug 28, 2026 | 6,395.00 | 6,450.00 | 5,965.00 | 6,125.00 | 6,125.00 | 0.11% | 8,173 |
| Aug 27, 2026 | 6,150.00 | 6,150.00 | 6,075.00 | 6,145.00 | 6,118.00 | -0.08% | 1,626 |
| Aug 26, 2026 | 6,100.00 | 6,180.00 | 6,100.00 | 6,150.00 | 6,122.98 | 0.82% | 6,248 |
| Aug 25, 2026 | 6,130.00 | 6,155.00 | 6,100.00 | 6,100.00 | 6,073.20 | -0.49% | 659 |
| Aug 24, 2026 | 6,165.00 | 6,175.00 | 6,125.00 | 6,130.00 | 6,103.07 | 0.16% | 3,269 |
| Aug 21, 2026 | 6,125.00 | 6,175.00 | 6,090.00 | 6,120.00 | 6,093.11 | -0.08% | 3,391 |
| Aug 20, 2026 | 6,150.00 | 6,215.00 | 6,125.00 | 6,125.00 | 6,098.09 | -0.41% | 288 |
| Aug 19, 2026 | 6,375.00 | 6,375.00 | 6,150.00 | 6,150.00 | 6,122.98 | -0.65% | 919 |
| Aug 18, 2026 | 6,345.00 | 6,345.00 | 6,190.00 | 6,190.00 | 6,162.80 | -2.44% | 1,656 |
| Aug 14, 2026 | 6,185.00 | 6,345.00 | 6,185.00 | 6,345.00 | 6,317.12 | 2.59% | 1,008 |
| Aug 13, 2026 | 6,275.00 | 6,350.00 | 6,170.00 | 6,185.00 | 6,157.82 | -1.43% | 8,935 |
| Aug 12, 2026 | 6,260.00 | 6,380.00 | 6,240.00 | 6,275.00 | 6,247.43 | 0.24% | 2,438 |
| Aug 11, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,232.49 | 0.97% | 955 |
| Aug 10, 2026 | 6,140.00 | 6,205.00 | 6,025.00 | 6,200.00 | 6,172.76 | 0.98% | 18,810 |
| Aug 7, 2026 | 6,030.00 | 6,140.00 | 6,030.00 | 6,140.00 | 6,113.02 | 1.82% | 814 |
| Aug 6, 2026 | 6,035.00 | 6,090.00 | 6,030.00 | 6,030.00 | 6,003.51 | -0.08% | 4,869 |
| Aug 5, 2026 | 5,990.00 | 6,080.00 | 5,990.00 | 6,035.00 | 6,008.48 | 0.75% | 2,326 |
| Aug 4, 2026 | 5,965.00 | 6,040.00 | 5,965.00 | 5,990.00 | 5,963.68 | 0.42% | 8,516 |
| Aug 3, 2026 | 6,155.00 | 6,155.00 | 5,965.00 | 5,965.00 | 5,938.79 | -0.91% | 13,089 |
| Jul 31, 2026 | 6,025.00 | 6,095.00 | 5,960.00 | 6,020.00 | 5,993.55 | -0.08% | 11,361 |
| Jul 30, 2026 | 5,945.00 | 6,060.00 | 5,945.00 | 6,025.00 | 5,998.53 | 1.83% | 9,339 |
| Jul 29, 2026 | 6,050.00 | 6,145.00 | 5,930.00 | 5,945.00 | 5,891.00 | -1.74% | 9,685 |
| Jul 28, 2026 | 6,150.00 | 6,175.00 | 6,050.00 | 6,050.00 | 5,995.05 | -1.63% | 3,272 |
| Jul 27, 2026 | 6,050.00 | 6,165.00 | 6,050.00 | 6,150.00 | 6,094.14 | 1.65% | 6,218 |
| Jul 24, 2026 | 5,990.00 | 6,100.00 | 5,990.00 | 6,050.00 | 5,995.05 | 1.00% | 2,658 |
| Jul 23, 2026 | 5,930.00 | 5,995.00 | 5,930.00 | 5,990.00 | 5,935.59 | 1.01% | 2,243 |
| Jul 22, 2026 | 5,990.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,876.14 | -1.00% | 1,911 |
| Jul 21, 2026 | 5,925.00 | 5,990.00 | 5,910.00 | 5,990.00 | 5,935.59 | 1.10% | 4,242 |
| Jul 20, 2026 | 5,940.00 | 5,975.00 | 5,905.00 | 5,925.00 | 5,871.18 | -0.25% | 10,092 |
| Jul 16, 2026 | 5,940.00 | 5,965.00 | 5,885.00 | 5,940.00 | 5,886.05 | - | 17,444 |
| Jul 15, 2026 | 5,915.00 | 5,995.00 | 5,915.00 | 5,940.00 | 5,886.05 | 0.42% | 12,083 |
| Jul 14, 2026 | 6,010.00 | 6,010.00 | 5,890.00 | 5,915.00 | 5,861.27 | -1.00% | 3,751 |
| Jul 13, 2026 | 6,080.00 | 6,090.00 | 5,935.00 | 5,975.00 | 5,920.73 | -1.08% | 4,963 |
| Jul 10, 2026 | 5,940.00 | 6,095.00 | 5,940.00 | 6,040.00 | 5,985.14 | 1.09% | 3,224 |
| Jul 9, 2026 | 6,165.00 | 6,165.00 | 5,965.00 | 5,975.00 | 5,920.73 | -3.08% | 1,612 |
| Jul 8, 2026 | 6,140.00 | 6,205.00 | 6,070.00 | 6,165.00 | 6,109.00 | 0.41% | 6,271 |