Hanwha Investment Trust Management - Arirang Fn K - REITs ETF Fund (KRX:429740)
South Korea · Delayed Price · Currency is KRW 7,260.00
+20.00 (0.28%)
Last updated: Apr 30, 2026, 3:00 PM KST
KRX:429740 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,240.00 | 7,285.00 | 7,005.00 | 7,260.00 | 7,260.00 | 0.28% | 35,681 |
| Apr 29, 2026 | 7,500.00 | 7,545.00 | 7,235.00 | 7,240.00 | 7,240.00 | -5.61% | 29,434 |
| Apr 28, 2026 | 7,700.00 | 7,785.00 | 7,670.00 | 7,670.00 | 7,635.00 | -0.78% | 5,638 |
| Apr 27, 2026 | 7,685.00 | 7,795.00 | 7,685.00 | 7,730.00 | 7,694.73 | -0.32% | 9,364 |
| Apr 24, 2026 | 7,700.00 | 7,760.00 | 7,700.00 | 7,755.00 | 7,719.61 | 1.11% | 9,491 |
| Apr 23, 2026 | 7,615.00 | 7,790.00 | 7,615.00 | 7,670.00 | 7,635.00 | -0.39% | 3,517 |
| Apr 22, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,664.86 | 1.32% | 2,743 |
| Apr 21, 2026 | 7,495.00 | 7,625.00 | 7,495.00 | 7,600.00 | 7,565.32 | 1.40% | 13,634 |
| Apr 20, 2026 | 7,435.00 | 7,505.00 | 7,435.00 | 7,495.00 | 7,460.80 | 0.81% | 4,715 |
| Apr 17, 2026 | 7,375.00 | 7,435.00 | 7,365.00 | 7,435.00 | 7,401.07 | 0.81% | 14,489 |
| Apr 16, 2026 | 7,410.00 | 7,465.00 | 7,375.00 | 7,375.00 | 7,341.35 | -0.47% | 3,639 |
| Apr 15, 2026 | 7,515.00 | 7,540.00 | 7,370.00 | 7,410.00 | 7,376.19 | -1.40% | 6,935 |
| Apr 14, 2026 | 7,450.00 | 7,545.00 | 7,450.00 | 7,515.00 | 7,480.71 | 0.87% | 6,500 |
| Apr 13, 2026 | 7,420.00 | 7,510.00 | 7,415.00 | 7,450.00 | 7,416.00 | 0.40% | 8,530 |
| Apr 10, 2026 | 7,290.00 | 7,420.00 | 7,290.00 | 7,420.00 | 7,386.14 | 1.23% | 16,567 |
| Apr 9, 2026 | 7,215.00 | 7,330.00 | 7,215.00 | 7,330.00 | 7,296.55 | 1.03% | 11,076 |
| Apr 8, 2026 | 7,190.00 | 7,260.00 | 7,190.00 | 7,255.00 | 7,221.89 | 0.76% | 11,119 |
| Apr 7, 2026 | 7,180.00 | 7,220.00 | 7,175.00 | 7,200.00 | 7,167.14 | - | 13,071 |
| Apr 6, 2026 | 7,185.00 | 7,245.00 | 7,185.00 | 7,200.00 | 7,167.14 | - | 2,800 |
| Apr 3, 2026 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,167.14 | 0.70% | 3,199 |
| Apr 2, 2026 | 7,115.00 | 7,205.00 | 7,105.00 | 7,150.00 | 7,117.37 | 0.49% | 8,470 |
| Apr 1, 2026 | 7,165.00 | 7,165.00 | 6,995.00 | 7,115.00 | 7,082.53 | 0.57% | 5,505 |
| Mar 31, 2026 | 7,130.00 | 7,130.00 | 7,010.00 | 7,075.00 | 7,042.72 | - | 3,831 |
| Mar 30, 2026 | 7,125.00 | 7,125.00 | 7,020.00 | 7,075.00 | 7,042.72 | -0.70% | 8,482 |
| Mar 27, 2026 | 7,090.00 | 7,155.00 | 7,060.00 | 7,125.00 | 7,062.62 | 0.49% | 11,559 |
| Mar 26, 2026 | 7,140.00 | 7,140.00 | 7,090.00 | 7,090.00 | 7,027.93 | -0.70% | 3,477 |
| Mar 25, 2026 | 7,095.00 | 7,140.00 | 7,085.00 | 7,140.00 | 7,077.49 | 0.56% | 6,299 |
| Mar 24, 2026 | 7,335.00 | 7,335.00 | 7,000.00 | 7,100.00 | 7,037.84 | 1.43% | 4,607 |
| Mar 23, 2026 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | 6,938.72 | -1.82% | 17,788 |
| Mar 20, 2026 | 7,115.00 | 7,160.00 | 7,095.00 | 7,130.00 | 7,067.58 | 0.21% | 3,795 |
| Mar 19, 2026 | 7,075.00 | 7,135.00 | 7,075.00 | 7,115.00 | 7,052.71 | 0.35% | 4,250 |
| Mar 18, 2026 | 7,160.00 | 7,160.00 | 7,055.00 | 7,090.00 | 7,027.93 | 0.50% | 6,013 |
| Mar 17, 2026 | 6,975.00 | 7,120.00 | 6,975.00 | 7,055.00 | 6,993.24 | 0.21% | 3,420 |
| Mar 16, 2026 | 7,085.00 | 7,105.00 | 7,035.00 | 7,040.00 | 6,978.37 | -0.64% | 5,731 |
| Mar 13, 2026 | 7,040.00 | 7,165.00 | 6,955.00 | 7,085.00 | 7,022.97 | 0.71% | 6,938 |
| Mar 12, 2026 | 7,030.00 | 7,035.00 | 6,960.00 | 7,035.00 | 6,973.41 | 0.79% | 13,766 |
| Mar 11, 2026 | 7,000.00 | 7,050.00 | 6,880.00 | 6,980.00 | 6,918.89 | 1.09% | 10,922 |
| Mar 10, 2026 | 6,980.00 | 6,985.00 | 6,870.00 | 6,905.00 | 6,844.55 | 0.15% | 8,326 |
| Mar 9, 2026 | 7,000.00 | 7,000.00 | 6,750.00 | 6,895.00 | 6,834.64 | -1.57% | 25,717 |
| Mar 6, 2026 | 7,045.00 | 7,045.00 | 6,895.00 | 7,005.00 | 6,943.67 | -0.57% | 8,785 |
| Mar 5, 2026 | 6,760.00 | 7,055.00 | 6,760.00 | 7,045.00 | 6,983.32 | 5.07% | 12,093 |
| Mar 4, 2026 | 7,055.00 | 7,065.00 | 6,705.00 | 6,705.00 | 6,646.30 | -4.96% | 25,250 |
| Mar 3, 2026 | 7,240.00 | 7,240.00 | 7,055.00 | 7,055.00 | 6,993.24 | -2.56% | 30,814 |
| Feb 27, 2026 | 7,180.00 | 7,240.00 | 7,180.00 | 7,240.00 | 7,176.62 | 0.84% | 25,186 |
| Feb 26, 2026 | 7,185.00 | 7,240.00 | 7,180.00 | 7,180.00 | 7,117.14 | -0.42% | 9,797 |
| Feb 25, 2026 | 7,195.00 | 7,240.00 | 7,180.00 | 7,210.00 | 7,117.14 | 0.21% | 22,338 |
| Feb 24, 2026 | 7,185.00 | 7,200.00 | 7,165.00 | 7,195.00 | 7,102.34 | 0.14% | 7,189 |
| Feb 23, 2026 | 7,145.00 | 7,185.00 | 7,110.00 | 7,185.00 | 7,092.46 | 0.56% | 8,820 |
| Feb 20, 2026 | 7,155.00 | 7,190.00 | 7,135.00 | 7,145.00 | 7,052.98 | -0.14% | 12,958 |
| Feb 19, 2026 | 7,205.00 | 7,220.00 | 7,155.00 | 7,155.00 | 7,062.85 | -0.69% | 10,900 |