Hanwha Arirang S&P 500 ETF (KRX:429760)
South Korea · Delayed Price · Currency is KRW 19,480
-5 (-0.03%)
At close: Sep 23, 2026
KRX:429760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,730.00 | 19,735.00 | 19,415.00 | 19,485.00 | 19,485.00 | -0.64% | 5,603 |
| Sep 21, 2026 | 19,650.00 | 19,680.00 | 19,610.00 | 19,610.00 | 19,610.00 | 0.26% | 999,129 |
| Sep 18, 2026 | 19,480.00 | 19,600.00 | 19,465.00 | 19,560.00 | 19,560.00 | 0.80% | 962,523 |
| Sep 17, 2026 | 19,305.00 | 19,415.00 | 19,280.00 | 19,405.00 | 19,405.00 | 1.02% | 3,205 |
| Sep 16, 2026 | 19,155.00 | 19,270.00 | 19,155.00 | 19,210.00 | 19,210.00 | 0.60% | 26,939 |
| Sep 15, 2026 | 19,005.00 | 19,100.00 | 18,965.00 | 19,095.00 | 19,095.00 | 0.69% | 9,421 |
| Sep 14, 2026 | 18,885.00 | 18,970.00 | 18,885.00 | 18,965.00 | 18,965.00 | - | 1,712 |
| Sep 11, 2026 | 20,380.00 | 20,380.00 | 18,875.00 | 18,965.00 | 18,965.00 | 0.16% | 6,098 |
| Sep 10, 2026 | 18,950.00 | 18,950.00 | 18,885.00 | 18,935.00 | 18,935.00 | -0.08% | 6,383 |
| Sep 9, 2026 | 18,985.00 | 19,040.00 | 18,950.00 | 18,950.00 | 18,950.00 | -0.84% | 8,593 |
| Sep 8, 2026 | 19,110.00 | 19,160.00 | 19,055.00 | 19,110.00 | 19,110.00 | -0.03% | 14,894 |
| Sep 7, 2026 | 19,210.00 | 19,210.00 | 19,025.00 | 19,115.00 | 19,115.00 | -1.24% | 17,550 |
| Sep 4, 2026 | 19,410.00 | 19,460.00 | 19,350.00 | 19,355.00 | 19,355.00 | 0.55% | 6,143 |
| Sep 3, 2026 | 19,300.00 | 19,300.00 | 19,200.00 | 19,250.00 | 19,250.00 | -0.03% | 2,483 |
| Sep 2, 2026 | 19,375.00 | 19,375.00 | 19,240.00 | 19,255.00 | 19,255.00 | -1.00% | 2,721 |
| Sep 1, 2026 | 19,455.00 | 19,485.00 | 19,400.00 | 19,450.00 | 19,450.00 | -0.03% | 2,700 |
| Aug 31, 2026 | 19,575.00 | 19,590.00 | 19,455.00 | 19,455.00 | 19,455.00 | -0.61% | 2,026 |
| Aug 28, 2026 | 19,680.00 | 19,695.00 | 19,570.00 | 19,575.00 | 19,575.00 | -0.25% | 2,960 |
| Aug 27, 2026 | 19,810.00 | 19,810.00 | 19,595.00 | 19,625.00 | 19,625.00 | 0.05% | 3,920 |
| Aug 26, 2026 | 19,570.00 | 19,665.00 | 19,545.00 | 19,615.00 | 19,615.00 | 0.03% | 1,750 |
| Aug 25, 2026 | 19,495.00 | 19,610.00 | 19,475.00 | 19,610.00 | 19,610.00 | 0.36% | 4,606 |
| Aug 24, 2026 | 19,620.00 | 19,635.00 | 19,490.00 | 19,540.00 | 19,540.00 | -0.18% | 3,683 |
| Aug 21, 2026 | 19,585.00 | 22,435.00 | 19,490.00 | 19,575.00 | 19,575.00 | -1.36% | 27,461 |
| Aug 20, 2026 | 19,835.00 | 19,895.00 | 19,740.00 | 19,845.00 | 19,845.00 | 0.08% | 4,862 |
| Aug 19, 2026 | 20,095.00 | 20,095.00 | 19,790.00 | 19,830.00 | 19,830.00 | -1.29% | 2,887 |
| Aug 18, 2026 | 20,235.00 | 20,235.00 | 20,070.00 | 20,090.00 | 20,090.00 | -1.50% | 2,989 |
| Aug 14, 2026 | 21,500.00 | 21,500.00 | 20,340.00 | 20,395.00 | 20,395.00 | 0.49% | 1,724 |
| Aug 13, 2026 | 20,210.00 | 20,295.00 | 20,180.00 | 20,295.00 | 20,295.00 | 0.42% | 3,229 |
| Aug 12, 2026 | 20,200.00 | 20,240.00 | 20,170.00 | 20,210.00 | 20,210.00 | -0.30% | 2,894 |
| Aug 11, 2026 | 20,910.00 | 20,910.00 | 20,230.00 | 20,270.00 | 20,270.00 | -0.17% | 1,661 |
| Aug 10, 2026 | 20,175.00 | 20,310.00 | 20,165.00 | 20,305.00 | 20,305.00 | 0.69% | 1,777 |
| Aug 7, 2026 | 20,260.00 | 20,275.00 | 20,165.00 | 20,165.00 | 20,165.00 | -0.47% | 33,368 |
| Aug 6, 2026 | 20,295.00 | 20,300.00 | 20,180.00 | 20,260.00 | 20,260.00 | -0.71% | 11,494 |
| Aug 5, 2026 | 20,485.00 | 20,485.00 | 20,350.00 | 20,405.00 | 20,405.00 | 1.37% | 2,223 |
| Aug 4, 2026 | 20,110.00 | 20,135.00 | 19,950.00 | 20,130.00 | 20,130.00 | 1.28% | 9,906 |
| Aug 3, 2026 | 19,950.00 | 19,950.00 | 19,825.00 | 19,875.00 | 19,875.00 | 0.99% | 5,416 |
| Jul 31, 2026 | 19,585.00 | 19,860.00 | 19,585.00 | 19,680.00 | 19,680.00 | 1.31% | 6,308 |
| Jul 30, 2026 | 19,555.00 | 19,640.00 | 19,425.00 | 19,425.00 | 19,425.00 | -1.94% | 8,932 |
| Jul 29, 2026 | 20,050.00 | 20,105.00 | 19,750.00 | 19,850.00 | 19,810.00 | -0.63% | 3,683 |
| Jul 28, 2026 | 20,120.00 | 20,290.00 | 19,950.00 | 19,975.00 | 19,934.75 | -1.55% | 6,223 |
| Jul 27, 2026 | 20,165.00 | 20,290.00 | 20,140.00 | 20,290.00 | 20,249.11 | 1.17% | 11,805 |
| Jul 24, 2026 | 20,220.00 | 20,220.00 | 20,015.00 | 20,055.00 | 20,014.59 | -1.16% | 6,319 |
| Jul 23, 2026 | 20,465.00 | 20,470.00 | 20,270.00 | 20,290.00 | 20,249.11 | -1.00% | 2,656 |
| Jul 22, 2026 | 20,505.00 | 20,560.00 | 20,490.00 | 20,495.00 | 20,453.70 | 0.61% | 3,914 |
| Jul 21, 2026 | 20,315.00 | 20,400.00 | 20,300.00 | 20,370.00 | 20,328.95 | 0.02% | 9,176 |
| Jul 20, 2026 | 20,740.00 | 20,740.00 | 20,365.00 | 20,365.00 | 20,323.96 | -1.81% | 4,314 |
| Jul 16, 2026 | 20,765.00 | 20,830.00 | 20,740.00 | 20,740.00 | 20,698.21 | -0.12% | 8,468 |
| Jul 15, 2026 | 20,810.00 | 20,860.00 | 20,765.00 | 20,765.00 | 20,723.16 | -0.02% | 3,426 |
| Jul 14, 2026 | 20,785.00 | 20,790.00 | 20,575.00 | 20,770.00 | 20,728.15 | -0.88% | 5,676 |
| Jul 13, 2026 | 20,940.00 | 21,020.00 | 20,900.00 | 20,955.00 | 20,912.77 | 0.26% | 9,474 |