Nh-Amundi Hanaro S&P 500 ETF (KRX:432840)
South Korea · Delayed Price · Currency is KRW 19,530
-70 (-0.36%)
At close: Sep 23, 2026
KRX:432840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,585.00 | 19,585.00 | 19,520.00 | 19,530.00 | - | -0.36% | 2,011 |
| Sep 22, 2026 | 19,830.00 | 19,840.00 | 19,590.00 | 19,600.00 | 19,600.00 | -1.16% | 5,802 |
| Sep 21, 2026 | 19,830.00 | 19,865.00 | 19,740.00 | 19,830.00 | 19,830.00 | 0.58% | 3,026 |
| Sep 18, 2026 | 19,665.00 | 19,770.00 | 19,620.00 | 19,715.00 | 19,715.00 | 0.84% | 870 |
| Sep 17, 2026 | 19,435.00 | 19,560.00 | 19,435.00 | 19,550.00 | 19,550.00 | 0.96% | 620 |
| Sep 16, 2026 | 19,275.00 | 19,425.00 | 19,275.00 | 19,365.00 | 19,365.00 | 0.62% | 601 |
| Sep 15, 2026 | 19,130.00 | 19,245.00 | 19,130.00 | 19,245.00 | 19,245.00 | 0.60% | 556 |
| Sep 14, 2026 | 19,035.00 | 19,140.00 | 19,030.00 | 19,130.00 | 19,130.00 | 0.50% | 729 |
| Sep 11, 2026 | 19,095.00 | 19,110.00 | 19,035.00 | 19,035.00 | 19,035.00 | -0.37% | 2,991 |
| Sep 10, 2026 | 19,120.00 | 19,120.00 | 19,040.00 | 19,105.00 | 19,105.00 | -0.08% | 7,091 |
| Sep 9, 2026 | 19,150.00 | 19,180.00 | 19,060.00 | 19,120.00 | 19,120.00 | -0.73% | 3,391 |
| Sep 8, 2026 | 19,270.00 | 19,305.00 | 19,220.00 | 19,260.00 | 19,260.00 | -0.05% | 1,125 |
| Sep 7, 2026 | 19,500.00 | 19,500.00 | 19,185.00 | 19,270.00 | 19,270.00 | -1.18% | 6,497 |
| Sep 4, 2026 | 19,495.00 | 19,630.00 | 19,495.00 | 19,500.00 | 19,500.00 | 0.31% | 1,094 |
| Sep 3, 2026 | 19,430.00 | 19,450.00 | 19,370.00 | 19,440.00 | 19,440.00 | 0.05% | 1,412 |
| Sep 2, 2026 | 19,575.00 | 19,575.00 | 19,400.00 | 19,430.00 | 19,430.00 | -0.74% | 558 |
| Sep 1, 2026 | 19,630.00 | 19,655.00 | 19,565.00 | 19,575.00 | 19,575.00 | -0.33% | 1,677 |
| Aug 31, 2026 | 19,710.00 | 19,770.00 | 19,630.00 | 19,640.00 | 19,640.00 | -0.36% | 607 |
| Aug 28, 2026 | 19,790.00 | 19,875.00 | 19,710.00 | 19,710.00 | 19,710.00 | -0.33% | 1,712 |
| Aug 27, 2026 | 19,905.00 | 19,940.00 | 19,780.00 | 19,785.00 | 19,775.00 | -0.10% | 501 |
| Aug 26, 2026 | 19,755.00 | 19,835.00 | 19,740.00 | 19,805.00 | 19,794.99 | 0.25% | 611 |
| Aug 25, 2026 | 19,695.00 | 19,765.00 | 19,590.00 | 19,755.00 | 19,745.02 | 0.15% | 3,460 |
| Aug 24, 2026 | 19,770.00 | 19,825.00 | 19,675.00 | 19,725.00 | 19,715.03 | -0.18% | 4,197 |
| Aug 21, 2026 | 19,750.00 | 19,780.00 | 19,685.00 | 19,760.00 | 19,750.01 | -1.37% | 2,491 |
| Aug 20, 2026 | 19,950.00 | 20,080.00 | 19,940.00 | 20,035.00 | 20,024.87 | 0.07% | 417 |
| Aug 19, 2026 | 20,260.00 | 20,260.00 | 19,995.00 | 20,020.00 | 20,009.88 | -1.18% | 710 |
| Aug 18, 2026 | 20,435.00 | 20,435.00 | 20,260.00 | 20,260.00 | 20,249.76 | -1.44% | 2,391 |
| Aug 14, 2026 | 20,515.00 | 20,640.00 | 20,515.00 | 20,555.00 | 20,544.61 | 0.44% | 791 |
| Aug 13, 2026 | 20,425.00 | 20,465.00 | 20,345.00 | 20,465.00 | 20,454.66 | 0.20% | 546 |
| Aug 12, 2026 | 20,370.00 | 20,425.00 | 20,300.00 | 20,425.00 | 20,414.68 | -0.10% | 1,787 |
| Aug 11, 2026 | 20,490.00 | 20,500.00 | 20,400.00 | 20,445.00 | 20,434.67 | -2.64% | 7,070 |
| Aug 10, 2026 | 20,335.00 | 21,000.00 | 20,265.00 | 21,000.00 | 20,989.39 | 3.07% | 5,661 |
| Aug 7, 2026 | 20,455.00 | 20,480.00 | 20,370.00 | 20,375.00 | 20,364.70 | -0.39% | 909 |
| Aug 6, 2026 | 20,505.00 | 20,520.00 | 20,360.00 | 20,455.00 | 20,444.66 | -0.82% | 5,064 |
| Aug 5, 2026 | 20,590.00 | 20,670.00 | 20,510.00 | 20,625.00 | 20,614.58 | 1.40% | 3,280 |
| Aug 4, 2026 | 20,240.00 | 20,340.00 | 20,135.00 | 20,340.00 | 20,329.72 | 1.47% | 5,312 |
| Aug 3, 2026 | 20,055.00 | 20,115.00 | 20,015.00 | 20,045.00 | 20,034.87 | 0.80% | 2,968 |
| Jul 31, 2026 | 19,725.00 | 20,020.00 | 19,725.00 | 19,885.00 | 19,874.95 | 1.17% | 4,359 |
| Jul 30, 2026 | 19,760.00 | 19,850.00 | 19,590.00 | 19,655.00 | 19,645.07 | -1.73% | 4,072 |
| Jul 29, 2026 | 20,170.00 | 20,290.00 | 19,855.00 | 20,015.00 | 19,991.89 | -0.60% | 1,557 |
| Jul 28, 2026 | 20,320.00 | 20,345.00 | 20,135.00 | 20,135.00 | 20,111.75 | -1.35% | 2,566 |
| Jul 27, 2026 | 20,260.00 | 20,450.00 | 20,260.00 | 20,410.00 | 20,386.43 | 0.79% | 6,492 |
| Jul 24, 2026 | 20,400.00 | 20,400.00 | 20,200.00 | 20,250.00 | 20,226.62 | -1.12% | 3,031 |
| Jul 23, 2026 | 20,635.00 | 20,650.00 | 20,410.00 | 20,480.00 | 20,456.35 | -1.06% | 4,206 |
| Jul 22, 2026 | 20,650.00 | 20,745.00 | 20,625.00 | 20,700.00 | 20,676.10 | 0.85% | 6,812 |
| Jul 21, 2026 | 20,490.00 | 20,575.00 | 20,395.00 | 20,525.00 | 20,501.30 | -0.15% | 6,058 |
| Jul 20, 2026 | 20,715.00 | 20,800.00 | 20,555.00 | 20,555.00 | 20,531.27 | -1.86% | 8,985 |
| Jul 16, 2026 | 20,980.00 | 21,010.00 | 20,920.00 | 20,945.00 | 20,920.82 | -0.17% | 5,072 |
| Jul 15, 2026 | 20,890.00 | 21,000.00 | 20,890.00 | 20,980.00 | 20,955.78 | 0.43% | 5,800 |
| Jul 14, 2026 | 20,970.00 | 20,975.00 | 20,765.00 | 20,890.00 | 20,865.88 | -1.30% | 8,755 |