Hanwha Investment Trust Management - Hanwha PLUS Fn K - REITs ETF (KRX:429740)
South Korea · Delayed Price · Currency is KRW 5,550.00
-165.00 (-2.89%)
At close: Nov 2, 2026
KRX:429740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,715.00 | 5,750.00 | 5,545.00 | 5,550.00 | 5,550.00 | -2.89% | 6,481 |
| Oct 30, 2026 | 5,820.00 | 5,840.00 | 5,710.00 | 5,715.00 | 5,715.00 | -2.22% | 6,998 |
| Oct 29, 2026 | 5,940.00 | 5,940.00 | 5,835.00 | 5,845.00 | 5,845.00 | -1.07% | 1,361 |
| Oct 28, 2026 | 5,970.00 | 6,030.00 | 5,800.00 | 6,030.00 | 5,908.00 | 0.33% | 3,802 |
| Oct 27, 2026 | 5,965.00 | 6,010.00 | 5,940.00 | 6,010.00 | 5,888.40 | 0.75% | 1,738 |
| Oct 26, 2026 | 5,965.00 | 5,985.00 | 5,940.00 | 5,965.00 | 5,844.32 | -0.67% | 2,647 |
| Oct 23, 2026 | 5,935.00 | 6,005.00 | 5,930.00 | 6,005.00 | 5,883.51 | 0.76% | 711 |
| Oct 22, 2026 | 6,000.00 | 6,020.00 | 5,960.00 | 5,960.00 | 5,839.42 | -1.08% | 760 |
| Oct 21, 2026 | 6,010.00 | 6,025.00 | 5,970.00 | 6,025.00 | 5,903.10 | 0.25% | 3,966 |
| Oct 20, 2026 | 5,955.00 | 6,030.00 | 5,955.00 | 6,010.00 | 5,888.40 | 0.42% | 33,138 |
| Oct 19, 2026 | 5,925.00 | 6,025.00 | 5,925.00 | 5,985.00 | 5,863.91 | 1.01% | 1,221 |
| Oct 16, 2026 | 5,890.00 | 5,995.00 | 5,890.00 | 5,925.00 | 5,805.12 | 0.08% | 1,718 |
| Oct 15, 2026 | 6,005.00 | 6,005.00 | 5,915.00 | 5,920.00 | 5,800.23 | -2.31% | 9,188 |
| Oct 14, 2026 | 5,910.00 | 6,070.00 | 5,905.00 | 6,060.00 | 5,937.39 | 1.51% | 726 |
| Oct 13, 2026 | 6,055.00 | 6,055.00 | 5,947.00 | 5,970.00 | 5,849.21 | 0.08% | 6,175 |
| Oct 12, 2026 | 6,080.00 | 6,080.00 | 5,965.00 | 5,965.00 | 5,844.32 | -1.57% | 999 |
| Oct 8, 2026 | 6,045.00 | 6,090.00 | 6,030.00 | 6,060.00 | 5,937.39 | 0.25% | 4,964 |
| Oct 7, 2026 | 6,015.00 | 6,065.00 | 6,015.00 | 6,045.00 | 5,922.70 | 0.50% | 2,493 |
| Oct 6, 2026 | 6,010.00 | 6,055.00 | 6,010.00 | 6,015.00 | 5,893.30 | 0.08% | 5,584 |
| Oct 2, 2026 | 5,980.00 | 6,030.00 | 5,980.00 | 6,010.00 | 5,888.40 | 0.50% | 5,226 |
| Oct 1, 2026 | 6,020.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,859.01 | -1.16% | 6,846 |
| Sep 30, 2026 | 6,000.00 | 6,050.00 | 5,975.00 | 6,050.00 | 5,927.60 | 0.83% | 684 |
| Sep 29, 2026 | 6,095.00 | 6,095.00 | 6,000.00 | 6,000.00 | 5,878.61 | -0.48% | 713 |
| Sep 28, 2026 | 6,120.00 | 6,200.00 | 6,120.00 | 6,160.00 | 5,907.02 | -0.48% | 9,344 |
| Sep 23, 2026 | 6,070.00 | 6,200.00 | 6,070.00 | 6,190.00 | 5,935.79 | 1.14% | 4,553 |
| Sep 22, 2026 | 6,040.00 | 6,135.00 | 6,040.00 | 6,120.00 | 5,868.66 | -0.49% | 577 |
| Sep 21, 2026 | 6,000.00 | 6,165.00 | 6,000.00 | 6,150.00 | 5,897.43 | 0.33% | 940 |
| Sep 18, 2026 | 6,000.00 | 6,135.00 | 6,000.00 | 6,130.00 | 5,878.25 | 1.32% | 460 |
| Sep 17, 2026 | 6,010.00 | 6,100.00 | 6,010.00 | 6,050.00 | 5,801.54 | -0.33% | 5,130 |
| Sep 16, 2026 | 5,985.00 | 6,100.00 | 5,985.00 | 6,070.00 | 5,820.72 | 0.17% | 5,179 |
| Sep 15, 2026 | 5,970.00 | 6,140.00 | 5,970.00 | 6,060.00 | 5,811.13 | -0.82% | 1,634 |
| Sep 14, 2026 | 6,095.00 | 6,130.00 | 6,060.00 | 6,110.00 | 5,859.07 | 0.25% | 1,915 |
| Sep 11, 2026 | 5,955.00 | 6,100.00 | 5,955.00 | 6,095.00 | 5,844.69 | 0.49% | 3,666 |
| Sep 10, 2026 | 5,970.00 | 6,100.00 | 5,970.00 | 6,065.00 | 5,815.92 | 0.50% | 10,837 |
| Sep 9, 2026 | 5,970.00 | 6,110.00 | 5,970.00 | 6,035.00 | 5,787.15 | -0.25% | 1,189 |
| Sep 8, 2026 | 6,040.00 | 6,120.00 | 6,040.00 | 6,050.00 | 5,801.54 | 0.17% | 13,815 |
| Sep 7, 2026 | 6,065.00 | 6,080.00 | 6,040.00 | 6,040.00 | 5,791.95 | -0.66% | 1,319 |
| Sep 4, 2026 | 5,975.00 | 6,100.00 | 5,975.00 | 6,080.00 | 5,830.31 | -0.33% | 4,906 |
| Sep 3, 2026 | 6,080.00 | 6,215.00 | 6,080.00 | 6,100.00 | 5,849.48 | 0.33% | 15,380 |
| Sep 2, 2026 | 6,145.00 | 6,240.00 | 6,070.00 | 6,080.00 | 5,830.31 | -1.06% | 7,434 |
| Sep 1, 2026 | 6,105.00 | 6,160.00 | 5,965.00 | 6,145.00 | 5,892.64 | -0.24% | 2,489 |
| Aug 31, 2026 | 5,965.00 | 6,165.00 | 5,965.00 | 6,160.00 | 5,907.02 | 0.57% | 1,326 |
| Aug 28, 2026 | 6,395.00 | 6,450.00 | 5,965.00 | 6,125.00 | 5,873.46 | 0.11% | 8,173 |
| Aug 27, 2026 | 6,150.00 | 6,150.00 | 6,075.00 | 6,145.00 | 5,866.75 | -0.08% | 1,626 |
| Aug 26, 2026 | 6,100.00 | 6,180.00 | 6,100.00 | 6,150.00 | 5,871.52 | 0.82% | 6,248 |
| Aug 25, 2026 | 6,130.00 | 6,155.00 | 6,100.00 | 6,100.00 | 5,823.78 | -0.49% | 659 |
| Aug 24, 2026 | 6,165.00 | 6,175.00 | 6,125.00 | 6,130.00 | 5,852.42 | 0.16% | 3,269 |
| Aug 21, 2026 | 6,125.00 | 6,175.00 | 6,090.00 | 6,120.00 | 5,842.88 | -0.08% | 3,391 |
| Aug 20, 2026 | 6,150.00 | 6,215.00 | 6,125.00 | 6,125.00 | 5,847.65 | -0.41% | 288 |
| Aug 19, 2026 | 6,375.00 | 6,375.00 | 6,150.00 | 6,150.00 | 5,871.52 | -0.65% | 919 |