Hanwha Arirang S&P 500 ETF (KRX:429760)
South Korea · Delayed Price · Currency is KRW 20,910
+270 (1.31%)
At close: May 22, 2026
KRX:429760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,705.00 | 20,930.00 | 20,695.00 | 20,910.00 | 20,910.00 | 1.31% | 6,501 |
| May 21, 2026 | 20,475.00 | 20,660.00 | 20,450.00 | 20,640.00 | 20,640.00 | 0.78% | 7,307 |
| May 20, 2026 | 20,495.00 | 20,530.00 | 20,420.00 | 20,480.00 | 20,480.00 | -0.24% | 7,586 |
| May 19, 2026 | 20,395.00 | 20,535.00 | 20,395.00 | 20,530.00 | 20,530.00 | 0.81% | 15,144 |
| May 18, 2026 | 20,475.00 | 20,475.00 | 20,360.00 | 20,365.00 | 20,365.00 | -1.28% | 11,506 |
| May 15, 2026 | 20,645.00 | 20,750.00 | 20,630.00 | 20,630.00 | 20,630.00 | 0.49% | 10,106 |
| May 14, 2026 | 20,505.00 | 20,560.00 | 20,460.00 | 20,530.00 | 20,530.00 | 0.71% | 16,684 |
| May 13, 2026 | 20,365.00 | 20,470.00 | 20,355.00 | 20,385.00 | 20,385.00 | 0.47% | 4,312 |
| May 12, 2026 | 20,140.00 | 20,290.00 | 20,140.00 | 20,290.00 | 20,290.00 | 1.10% | 15,138 |
| May 11, 2026 | 19,960.00 | 20,110.00 | 19,950.00 | 20,070.00 | 20,070.00 | 0.60% | 13,819 |
| May 8, 2026 | 19,740.00 | 19,950.00 | 19,740.00 | 19,950.00 | 19,950.00 | 1.09% | 4,197 |
| May 7, 2026 | 19,535.00 | 19,750.00 | 18,235.00 | 19,735.00 | 19,735.00 | 1.02% | 7,895 |
| May 6, 2026 | 19,660.00 | 19,660.00 | 19,490.00 | 19,535.00 | 19,535.00 | -0.03% | 13,636 |
| May 4, 2026 | 19,595.00 | 19,650.00 | 19,540.00 | 19,540.00 | 19,540.00 | 0.49% | 5,424 |
| Apr 30, 2026 | 19,645.00 | 19,645.00 | 19,435.00 | 19,445.00 | 19,445.00 | -0.26% | 3,152 |
| Apr 29, 2026 | 19,425.00 | 19,495.00 | 19,420.00 | 19,495.00 | 19,495.00 | 0.14% | 2,492 |
| Apr 28, 2026 | 19,555.00 | 19,605.00 | 19,510.00 | 19,520.00 | 19,468.00 | 0.18% | 4,752 |
| Apr 27, 2026 | 19,525.00 | 19,550.00 | 19,465.00 | 19,485.00 | 19,433.09 | -0.13% | 14,250 |
| Apr 24, 2026 | 19,305.00 | 19,535.00 | 19,305.00 | 19,510.00 | 19,458.03 | 0.33% | 9,952 |
| Apr 23, 2026 | 19,490.00 | 19,490.00 | 19,415.00 | 19,445.00 | 19,393.20 | 0.34% | 4,014 |
| Apr 22, 2026 | 19,420.00 | 19,425.00 | 19,350.00 | 19,380.00 | 19,328.37 | 0.18% | 7,698 |
| Apr 21, 2026 | 19,385.00 | 19,385.00 | 19,335.00 | 19,345.00 | 19,293.47 | 0.03% | 5,701 |
| Apr 20, 2026 | 19,340.00 | 19,340.00 | 19,255.00 | 19,340.00 | 19,288.48 | 0.26% | 8,729 |
| Apr 17, 2026 | 19,280.00 | 19,290.00 | 19,240.00 | 19,290.00 | 19,238.61 | 0.60% | 5,158 |
| Apr 16, 2026 | 19,120.00 | 19,190.00 | 19,085.00 | 19,175.00 | 19,123.92 | 1.03% | 22,217 |
| Apr 15, 2026 | 18,935.00 | 19,000.00 | 18,935.00 | 18,980.00 | 18,929.44 | 0.69% | 14,324 |
| Apr 14, 2026 | 18,830.00 | 18,895.00 | 18,790.00 | 18,850.00 | 18,799.78 | 1.10% | 8,358 |
| Apr 13, 2026 | 18,660.00 | 18,660.00 | 18,585.00 | 18,645.00 | 18,595.33 | -0.13% | 7,129 |
| Apr 10, 2026 | 18,565.00 | 18,695.00 | 18,565.00 | 18,670.00 | 18,620.26 | 0.67% | 21,995 |
| Apr 9, 2026 | 18,560.00 | 18,560.00 | 18,495.00 | 18,545.00 | 18,495.60 | 0.46% | 6,183 |
| Apr 8, 2026 | 18,455.00 | 18,515.00 | 18,435.00 | 18,460.00 | 18,410.82 | 0.85% | 8,574 |
| Apr 7, 2026 | 18,370.00 | 18,405.00 | 18,275.00 | 18,305.00 | 18,256.24 | 0.03% | 7,384 |
| Apr 6, 2026 | 18,265.00 | 18,350.00 | 18,265.00 | 18,300.00 | 18,251.25 | 0.19% | 3,781 |
| Apr 3, 2026 | 18,400.00 | 18,400.00 | 18,265.00 | 18,265.00 | 18,216.34 | 0.33% | 7,632 |
| Apr 2, 2026 | 18,400.00 | 18,400.00 | 18,185.00 | 18,205.00 | 18,156.50 | - | 38,815 |
| Apr 1, 2026 | 18,240.00 | 18,250.00 | 18,170.00 | 18,205.00 | 18,156.50 | 0.69% | 5,404 |
| Mar 31, 2026 | 17,780.00 | 18,135.00 | 17,780.00 | 18,080.00 | 18,031.84 | 1.23% | 21,006 |
| Mar 30, 2026 | 17,705.00 | 18,125.00 | 17,640.00 | 17,860.00 | 17,812.42 | -1.46% | 8,088 |
| Mar 27, 2026 | 18,150.00 | 18,150.00 | 18,050.00 | 18,125.00 | 18,076.72 | -0.90% | 3,193 |
| Mar 26, 2026 | 18,290.00 | 18,355.00 | 18,265.00 | 18,290.00 | 18,241.28 | 0.19% | 4,164 |
| Mar 25, 2026 | 18,205.00 | 18,285.00 | 18,190.00 | 18,255.00 | 18,206.37 | 0.80% | 8,183 |
| Mar 24, 2026 | 18,165.00 | 18,175.00 | 18,025.00 | 18,110.00 | 18,061.76 | 0.03% | 36,028 |
| Mar 23, 2026 | 18,870.00 | 18,870.00 | 18,010.00 | 18,105.00 | 18,056.77 | -1.20% | 7,000 |
| Mar 20, 2026 | 18,255.00 | 18,340.00 | 18,195.00 | 18,325.00 | 18,276.18 | -0.08% | 4,147 |
| Mar 19, 2026 | 18,410.00 | 18,410.00 | 18,315.00 | 18,340.00 | 18,291.14 | -0.92% | 15,352 |
| Mar 18, 2026 | 18,445.00 | 18,530.00 | 18,445.00 | 18,510.00 | 18,460.69 | 0.60% | 16,363 |
| Mar 17, 2026 | 18,460.00 | 18,460.00 | 18,395.00 | 18,400.00 | 18,350.98 | -0.24% | 3,121 |
| Mar 16, 2026 | 18,430.00 | 18,460.00 | 18,335.00 | 18,445.00 | 18,395.86 | 0.08% | 15,441 |
| Mar 13, 2026 | 18,385.00 | 18,440.00 | 18,355.00 | 18,430.00 | 18,380.90 | 0.24% | 2,018 |
| Mar 12, 2026 | 18,405.00 | 18,440.00 | 18,335.00 | 18,385.00 | 18,336.02 | -0.11% | 5,707 |