Hanwha Investment Trust Management - Arirang Fn K - REITs ETF Fund (KRX:429740)
South Korea · Delayed Price · Currency is KRW 6,020.00
0.00 (0.00%)
Last updated: Aug 3, 2026, 1:22 PM KST
KRX:429740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6,155.00 | 6,155.00 | 5,965.00 | 5,965.00 | 5,965.00 | -0.91% | 13,089 |
| Jul 31, 2026 | 6,025.00 | 6,095.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.08% | 11,361 |
| Jul 30, 2026 | 5,945.00 | 6,060.00 | 5,945.00 | 6,025.00 | 6,025.00 | 1.83% | 9,339 |
| Jul 29, 2026 | 6,050.00 | 6,145.00 | 5,930.00 | 5,945.00 | 5,917.00 | -1.74% | 9,685 |
| Jul 28, 2026 | 6,150.00 | 6,175.00 | 6,050.00 | 6,050.00 | 6,021.51 | -1.63% | 3,272 |
| Jul 27, 2026 | 6,050.00 | 6,165.00 | 6,050.00 | 6,150.00 | 6,121.03 | 1.65% | 6,218 |
| Jul 24, 2026 | 5,990.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,021.51 | 1.00% | 2,658 |
| Jul 23, 2026 | 5,930.00 | 5,995.00 | 5,930.00 | 5,990.00 | 5,961.79 | 1.01% | 2,243 |
| Jul 22, 2026 | 5,990.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,902.07 | -1.00% | 1,911 |
| Jul 21, 2026 | 5,925.00 | 5,990.00 | 5,910.00 | 5,990.00 | 5,961.79 | 1.10% | 4,242 |
| Jul 20, 2026 | 5,940.00 | 5,975.00 | 5,905.00 | 5,925.00 | 5,897.09 | -0.25% | 10,092 |
| Jul 16, 2026 | 5,940.00 | 5,965.00 | 5,885.00 | 5,940.00 | 5,912.02 | - | 17,444 |
| Jul 15, 2026 | 5,915.00 | 5,995.00 | 5,915.00 | 5,940.00 | 5,912.02 | 0.42% | 12,083 |
| Jul 14, 2026 | 6,010.00 | 6,010.00 | 5,890.00 | 5,915.00 | 5,887.14 | -1.00% | 3,751 |
| Jul 13, 2026 | 6,080.00 | 6,090.00 | 5,935.00 | 5,975.00 | 5,946.86 | -1.08% | 4,963 |
| Jul 10, 2026 | 5,940.00 | 6,095.00 | 5,940.00 | 6,040.00 | 6,011.55 | 1.09% | 3,224 |
| Jul 9, 2026 | 6,165.00 | 6,165.00 | 5,965.00 | 5,975.00 | 5,946.86 | -3.08% | 1,612 |
| Jul 8, 2026 | 6,140.00 | 6,205.00 | 6,070.00 | 6,165.00 | 6,135.96 | 0.41% | 6,271 |
| Jul 7, 2026 | 6,060.00 | 6,155.00 | 6,060.00 | 6,140.00 | 6,111.08 | 1.32% | 5,905 |
| Jul 6, 2026 | 6,075.00 | 6,160.00 | 6,060.00 | 6,060.00 | 6,031.46 | -0.25% | 1,908 |
| Jul 3, 2026 | 6,075.00 | 6,075.00 | 5,985.00 | 6,075.00 | 6,046.39 | - | 3,427 |
| Jul 2, 2026 | 6,185.00 | 6,185.00 | 5,960.00 | 6,075.00 | 6,046.39 | 0.33% | 6,887 |
| Jul 1, 2026 | 6,020.00 | 6,090.00 | 6,015.00 | 6,055.00 | 6,026.48 | 0.67% | 671 |
| Jun 30, 2026 | 6,000.00 | 6,045.00 | 5,955.00 | 6,015.00 | 5,986.67 | 0.25% | 2,619 |
| Jun 29, 2026 | 6,010.00 | 6,020.00 | 5,955.00 | 6,000.00 | 5,971.74 | 0.37% | 6,805 |
| Jun 26, 2026 | 6,065.00 | 6,065.00 | 5,975.00 | 6,005.00 | 5,949.84 | - | 19,020 |
| Jun 25, 2026 | 6,075.00 | 6,080.00 | 6,005.00 | 6,005.00 | 5,949.84 | -0.50% | 12,094 |
| Jun 24, 2026 | 6,075.00 | 6,075.00 | 5,915.00 | 6,035.00 | 5,979.57 | 0.58% | 1,609 |
| Jun 23, 2026 | 5,935.00 | 6,200.00 | 5,905.00 | 6,000.00 | 5,944.89 | -2.20% | 5,040 |
| Jun 22, 2026 | 6,405.00 | 6,405.00 | 6,100.00 | 6,135.00 | 6,078.65 | -1.60% | 1,890 |
| Jun 19, 2026 | 6,200.00 | 6,445.00 | 6,135.00 | 6,235.00 | 6,177.73 | -3.26% | 5,003 |
| Jun 18, 2026 | 6,340.00 | 6,550.00 | 6,340.00 | 6,445.00 | 6,385.80 | -0.69% | 3,616 |
| Jun 17, 2026 | 6,415.00 | 6,520.00 | 6,330.00 | 6,490.00 | 6,430.39 | 1.17% | 2,724 |
| Jun 16, 2026 | 6,335.00 | 6,420.00 | 6,245.00 | 6,415.00 | 6,356.08 | 1.26% | 6,328 |
| Jun 15, 2026 | 6,300.00 | 6,335.00 | 6,175.00 | 6,335.00 | 6,276.81 | 1.93% | 2,157 |
| Jun 12, 2026 | 6,410.00 | 6,475.00 | 6,170.00 | 6,215.00 | 6,157.92 | -2.81% | 13,237 |
| Jun 11, 2026 | 6,070.00 | 6,430.00 | 6,010.00 | 6,395.00 | 6,336.26 | 5.35% | 10,629 |
| Jun 10, 2026 | 5,890.00 | 6,070.00 | 5,850.00 | 6,070.00 | 6,014.25 | 4.48% | 6,429 |
| Jun 9, 2026 | 5,720.00 | 5,895.00 | 5,720.00 | 5,810.00 | 5,756.64 | 0.78% | 5,515 |
| Jun 8, 2026 | 5,910.00 | 5,910.00 | 5,700.00 | 5,765.00 | 5,712.05 | -3.03% | 9,058 |
| Jun 5, 2026 | 5,890.00 | 5,945.00 | 5,885.00 | 5,945.00 | 5,890.40 | 0.51% | 7,026 |
| Jun 4, 2026 | 6,095.00 | 6,095.00 | 5,865.00 | 5,915.00 | 5,860.67 | -1.74% | 8,209 |
| Jun 2, 2026 | 6,040.00 | 6,040.00 | 5,900.00 | 6,020.00 | 5,964.71 | -0.33% | 10,872 |
| Jun 1, 2026 | 6,105.00 | 6,285.00 | 6,025.00 | 6,040.00 | 5,984.52 | -4.13% | 14,795 |
| May 29, 2026 | 6,385.00 | 6,430.00 | 6,255.00 | 6,300.00 | 6,242.14 | -2.02% | 5,602 |
| May 28, 2026 | 6,615.00 | 6,615.00 | 6,385.00 | 6,430.00 | 6,370.94 | -1.20% | 3,448 |
| May 27, 2026 | 6,645.00 | 6,645.00 | 6,510.00 | 6,535.00 | 6,448.22 | -0.68% | 4,721 |
| May 26, 2026 | 6,570.00 | 6,795.00 | 6,545.00 | 6,580.00 | 6,492.63 | 0.84% | 21,298 |
| May 22, 2026 | 6,435.00 | 6,530.00 | 6,355.00 | 6,525.00 | 6,438.36 | 2.59% | 9,947 |
| May 21, 2026 | 6,415.00 | 6,450.00 | 6,310.00 | 6,360.00 | 6,275.55 | -1.32% | 9,278 |