Hanwha Investment Trust Management - Arirang Fn K - REITs ETF Fund (KRX:429740)
South Korea · Delayed Price · Currency is KRW 6,355.00
+20.00 (0.32%)
Last updated: Jun 16, 2026, 2:15 PM KST
KRX:429740 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6,335.00 | 6,420.00 | 6,245.00 | 6,395.00 | - | 0.95% | 6,021 |
| Jun 15, 2026 | 6,300.00 | 6,335.00 | 6,175.00 | 6,335.00 | 6,335.00 | 1.93% | 2,157 |
| Jun 12, 2026 | 6,410.00 | 6,475.00 | 6,170.00 | 6,215.00 | 6,215.00 | -2.81% | 13,237 |
| Jun 11, 2026 | 6,070.00 | 6,430.00 | 6,010.00 | 6,395.00 | 6,395.00 | 5.35% | 10,629 |
| Jun 10, 2026 | 5,890.00 | 6,070.00 | 5,850.00 | 6,070.00 | 6,070.00 | 4.48% | 6,429 |
| Jun 9, 2026 | 5,720.00 | 5,895.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.78% | 5,515 |
| Jun 8, 2026 | 5,910.00 | 5,910.00 | 5,700.00 | 5,765.00 | 5,765.00 | -3.03% | 9,058 |
| Jun 5, 2026 | 5,890.00 | 5,945.00 | 5,885.00 | 5,945.00 | 5,945.00 | 0.51% | 7,026 |
| Jun 4, 2026 | 6,095.00 | 6,095.00 | 5,865.00 | 5,915.00 | 5,915.00 | -1.74% | 8,209 |
| Jun 2, 2026 | 6,040.00 | 6,040.00 | 5,900.00 | 6,020.00 | 6,020.00 | -0.33% | 10,872 |
| Jun 1, 2026 | 6,105.00 | 6,285.00 | 6,025.00 | 6,040.00 | 6,040.00 | -4.13% | 14,795 |
| May 29, 2026 | 6,385.00 | 6,430.00 | 6,255.00 | 6,300.00 | 6,300.00 | -2.02% | 5,602 |
| May 28, 2026 | 6,615.00 | 6,615.00 | 6,385.00 | 6,430.00 | 6,430.00 | -1.20% | 3,448 |
| May 27, 2026 | 6,645.00 | 6,645.00 | 6,510.00 | 6,535.00 | 6,508.00 | -0.68% | 4,721 |
| May 26, 2026 | 6,570.00 | 6,795.00 | 6,545.00 | 6,580.00 | 6,552.81 | 0.84% | 21,298 |
| May 22, 2026 | 6,435.00 | 6,530.00 | 6,355.00 | 6,525.00 | 6,498.04 | 2.59% | 9,947 |
| May 21, 2026 | 6,415.00 | 6,450.00 | 6,310.00 | 6,360.00 | 6,333.72 | -1.32% | 9,278 |
| May 20, 2026 | 6,545.00 | 6,550.00 | 6,360.00 | 6,445.00 | 6,418.37 | -1.53% | 10,137 |
| May 19, 2026 | 6,525.00 | 6,550.00 | 6,420.00 | 6,545.00 | 6,517.96 | 0.31% | 14,935 |
| May 18, 2026 | 6,725.00 | 6,725.00 | 6,480.00 | 6,525.00 | 6,498.04 | -2.61% | 30,083 |
| May 15, 2026 | 6,680.00 | 6,800.00 | 6,650.00 | 6,700.00 | 6,672.32 | 0.30% | 12,703 |
| May 14, 2026 | 6,665.00 | 6,690.00 | 6,510.00 | 6,680.00 | 6,652.40 | 1.75% | 7,226 |
| May 13, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,565.00 | 6,537.88 | -3.03% | 6,598 |
| May 12, 2026 | 6,970.00 | 6,970.00 | 6,685.00 | 6,770.00 | 6,742.03 | -2.45% | 15,447 |
| May 11, 2026 | 7,010.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,911.33 | -1.00% | 13,791 |
| May 8, 2026 | 6,995.00 | 7,040.00 | 6,870.00 | 7,010.00 | 6,981.04 | 0.94% | 5,215 |
| May 7, 2026 | 6,750.00 | 6,945.00 | 6,690.00 | 6,945.00 | 6,916.31 | 1.76% | 20,150 |
| May 6, 2026 | 7,110.00 | 7,110.00 | 6,745.00 | 6,825.00 | 6,796.80 | -4.01% | 42,975 |
| May 4, 2026 | 7,260.00 | 7,305.00 | 6,975.00 | 7,110.00 | 7,080.62 | -2.07% | 25,601 |
| Apr 30, 2026 | 7,240.00 | 7,285.00 | 7,005.00 | 7,260.00 | 7,230.00 | 0.28% | 35,681 |
| Apr 29, 2026 | 7,500.00 | 7,545.00 | 7,235.00 | 7,240.00 | 7,210.09 | -5.17% | 29,434 |
| Apr 28, 2026 | 7,700.00 | 7,785.00 | 7,670.00 | 7,670.00 | 7,603.46 | -0.78% | 5,638 |
| Apr 27, 2026 | 7,685.00 | 7,795.00 | 7,685.00 | 7,730.00 | 7,662.93 | -0.32% | 9,364 |
| Apr 24, 2026 | 7,700.00 | 7,760.00 | 7,700.00 | 7,755.00 | 7,687.72 | 1.11% | 9,491 |
| Apr 23, 2026 | 7,615.00 | 7,790.00 | 7,615.00 | 7,670.00 | 7,603.46 | -0.39% | 3,517 |
| Apr 22, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,633.19 | 1.32% | 2,743 |
| Apr 21, 2026 | 7,495.00 | 7,625.00 | 7,495.00 | 7,600.00 | 7,534.06 | 1.40% | 13,634 |
| Apr 20, 2026 | 7,435.00 | 7,505.00 | 7,435.00 | 7,495.00 | 7,429.97 | 0.81% | 4,715 |
| Apr 17, 2026 | 7,375.00 | 7,435.00 | 7,365.00 | 7,435.00 | 7,370.49 | 0.81% | 14,489 |
| Apr 16, 2026 | 7,410.00 | 7,465.00 | 7,375.00 | 7,375.00 | 7,311.01 | -0.47% | 3,639 |
| Apr 15, 2026 | 7,515.00 | 7,540.00 | 7,370.00 | 7,410.00 | 7,345.71 | -1.40% | 6,935 |
| Apr 14, 2026 | 7,450.00 | 7,545.00 | 7,450.00 | 7,515.00 | 7,449.80 | 0.87% | 6,500 |
| Apr 13, 2026 | 7,420.00 | 7,510.00 | 7,415.00 | 7,450.00 | 7,385.36 | 0.40% | 8,530 |
| Apr 10, 2026 | 7,290.00 | 7,420.00 | 7,290.00 | 7,420.00 | 7,355.62 | 1.23% | 16,567 |
| Apr 9, 2026 | 7,215.00 | 7,330.00 | 7,215.00 | 7,330.00 | 7,266.41 | 1.03% | 11,076 |
| Apr 8, 2026 | 7,190.00 | 7,260.00 | 7,190.00 | 7,255.00 | 7,192.06 | 0.76% | 11,119 |
| Apr 7, 2026 | 7,180.00 | 7,220.00 | 7,175.00 | 7,200.00 | 7,137.53 | - | 13,071 |
| Apr 6, 2026 | 7,185.00 | 7,245.00 | 7,185.00 | 7,200.00 | 7,137.53 | - | 2,800 |
| Apr 3, 2026 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,137.53 | 0.70% | 3,199 |
| Apr 2, 2026 | 7,115.00 | 7,205.00 | 7,105.00 | 7,150.00 | 7,087.97 | 0.49% | 8,470 |