Nh-Amundi Hanaro K-Food ETF (KRX:438900)
South Korea · Delayed Price · Currency is KRW 11,815
+15 (0.13%)
At close: Apr 3, 2026
KRX:438900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 11,780.00 | 12,000.00 | 11,780.00 | 11,815.00 | 11,815.00 | 0.13% | 45,290 |
| Apr 2, 2026 | 12,110.00 | 12,170.00 | 11,730.00 | 11,800.00 | 11,800.00 | -2.44% | 26,530 |
| Apr 1, 2026 | 11,880.00 | 12,095.00 | 11,800.00 | 12,095.00 | 12,095.00 | 4.09% | 28,595 |
| Mar 31, 2026 | 11,635.00 | 11,870.00 | 11,570.00 | 11,620.00 | 11,620.00 | 0.22% | 57,483 |
| Mar 30, 2026 | 11,675.00 | 11,720.00 | 11,505.00 | 11,595.00 | 11,595.00 | -1.24% | 42,183 |
| Mar 27, 2026 | 11,640.00 | 11,795.00 | 11,545.00 | 11,740.00 | 11,740.00 | 0.34% | 24,990 |
| Mar 26, 2026 | 11,935.00 | 11,935.00 | 11,690.00 | 11,700.00 | 11,700.00 | -1.97% | 34,564 |
| Mar 25, 2026 | 11,920.00 | 11,980.00 | 11,840.00 | 11,935.00 | 11,935.00 | 0.93% | 41,270 |
| Mar 24, 2026 | 11,700.00 | 11,825.00 | 11,595.00 | 11,825.00 | 11,825.00 | 3.18% | 23,117 |
| Mar 23, 2026 | 11,635.00 | 11,725.00 | 11,390.00 | 11,460.00 | 11,460.00 | -2.84% | 33,280 |
| Mar 20, 2026 | 11,490.00 | 11,805.00 | 11,490.00 | 11,795.00 | 11,795.00 | 3.69% | 35,530 |
| Mar 19, 2026 | 11,475.00 | 11,500.00 | 11,355.00 | 11,375.00 | 11,375.00 | -2.11% | 17,641 |
| Mar 18, 2026 | 11,625.00 | 11,660.00 | 11,545.00 | 11,620.00 | 11,620.00 | 1.48% | 39,070 |
| Mar 17, 2026 | 11,385.00 | 11,530.00 | 11,310.00 | 11,450.00 | 11,450.00 | 2.00% | 17,709 |
| Mar 16, 2026 | 11,345.00 | 11,400.00 | 11,225.00 | 11,225.00 | 11,225.00 | -1.06% | 13,053 |
| Mar 13, 2026 | 11,250.00 | 11,480.00 | 11,220.00 | 11,345.00 | 11,345.00 | -1.05% | 29,686 |
| Mar 12, 2026 | 11,620.00 | 11,620.00 | 11,400.00 | 11,465.00 | 11,465.00 | -1.25% | 20,496 |
| Mar 11, 2026 | 11,410.00 | 11,895.00 | 11,385.00 | 11,610.00 | 11,610.00 | 2.56% | 73,545 |
| Mar 10, 2026 | 11,305.00 | 11,390.00 | 11,235.00 | 11,320.00 | 11,320.00 | 2.49% | 30,486 |
| Mar 9, 2026 | 11,020.00 | 11,100.00 | 10,875.00 | 11,045.00 | 11,045.00 | -3.11% | 71,665 |
| Mar 6, 2026 | 11,285.00 | 11,400.00 | 11,190.00 | 11,400.00 | 11,400.00 | -0.48% | 43,364 |
| Mar 5, 2026 | 11,625.00 | 11,710.00 | 11,315.00 | 11,455.00 | 11,455.00 | 2.46% | 94,283 |
| Mar 4, 2026 | 11,810.00 | 11,855.00 | 11,030.00 | 11,180.00 | 11,180.00 | -7.07% | 127,538 |
| Mar 3, 2026 | 12,395.00 | 12,395.00 | 12,030.00 | 12,030.00 | 12,030.00 | -3.33% | 82,463 |
| Feb 27, 2026 | 12,575.00 | 12,645.00 | 12,410.00 | 12,445.00 | 12,445.00 | -1.07% | 81,051 |
| Feb 26, 2026 | 12,850.00 | 12,880.00 | 12,577.00 | 12,580.00 | 12,580.00 | -2.25% | 110,890 |
| Feb 25, 2026 | 12,910.00 | 12,945.00 | 12,775.00 | 12,870.00 | 12,870.00 | -0.31% | 129,329 |
| Feb 24, 2026 | 13,025.00 | 13,025.00 | 12,800.00 | 12,910.00 | 12,910.00 | -0.54% | 60,310 |
| Feb 23, 2026 | 12,880.00 | 13,110.00 | 12,775.00 | 12,980.00 | 12,980.00 | 2.16% | 190,532 |
| Feb 20, 2026 | 12,675.00 | 12,745.00 | 12,640.00 | 12,705.00 | 12,705.00 | 0.24% | 89,275 |
| Feb 19, 2026 | 12,770.00 | 12,770.00 | 12,525.00 | 12,675.00 | 12,675.00 | -0.74% | 109,553 |
| Feb 13, 2026 | 12,810.00 | 12,890.00 | 12,680.00 | 12,770.00 | 12,770.00 | -0.23% | 90,399 |
| Feb 12, 2026 | 12,605.00 | 12,885.00 | 12,605.00 | 12,800.00 | 12,800.00 | 2.85% | 149,226 |
| Feb 11, 2026 | 12,505.00 | 12,650.00 | 12,445.00 | 12,445.00 | 12,445.00 | -0.24% | 175,622 |
| Feb 10, 2026 | 12,200.00 | 12,510.00 | 12,155.00 | 12,475.00 | 12,475.00 | 2.67% | 151,652 |
| Feb 9, 2026 | 12,050.00 | 12,170.00 | 12,010.00 | 12,150.00 | 12,150.00 | 2.45% | 79,311 |
| Feb 6, 2026 | 11,935.00 | 11,940.00 | 11,620.00 | 11,860.00 | 11,860.00 | -1.17% | 76,909 |
| Feb 5, 2026 | 11,995.00 | 12,155.00 | 11,930.00 | 12,000.00 | 12,000.00 | 0.17% | 126,897 |
| Feb 4, 2026 | 11,750.00 | 12,060.00 | 11,740.00 | 11,980.00 | 11,980.00 | 2.04% | 146,959 |
| Feb 3, 2026 | 11,635.00 | 11,740.00 | 11,545.00 | 11,740.00 | 11,740.00 | 1.69% | 41,041 |
| Feb 2, 2026 | 11,795.00 | 11,845.00 | 11,520.00 | 11,545.00 | 11,545.00 | -2.12% | 74,743 |
| Jan 30, 2026 | 11,870.00 | 11,885.00 | 11,680.00 | 11,795.00 | 11,795.00 | -0.76% | 68,567 |
| Jan 29, 2026 | 11,750.00 | 11,885.00 | 11,575.00 | 11,885.00 | 11,885.00 | 1.06% | 82,786 |
| Jan 28, 2026 | 11,755.00 | 11,880.00 | 11,745.00 | 11,760.00 | 11,760.00 | 0.60% | 75,429 |
| Jan 27, 2026 | 11,705.00 | 11,715.00 | 11,640.00 | 11,690.00 | 11,690.00 | -0.04% | 41,803 |
| Jan 26, 2026 | 11,865.00 | 11,885.00 | 11,675.00 | 11,695.00 | 11,695.00 | -1.60% | 80,424 |
| Jan 23, 2026 | 11,825.00 | 11,885.00 | 11,780.00 | 11,885.00 | 11,885.00 | 1.19% | 59,588 |
| Jan 22, 2026 | 11,660.00 | 11,855.00 | 11,580.00 | 11,745.00 | 11,745.00 | 0.73% | 68,924 |
| Jan 21, 2026 | 11,720.00 | 11,720.00 | 11,550.00 | 11,660.00 | 11,660.00 | -1.02% | 52,711 |
| Jan 20, 2026 | 11,540.00 | 11,780.00 | 11,535.00 | 11,780.00 | 11,780.00 | 2.04% | 95,427 |