Nh-Amundi Hanaro K-Food ETF (KRX:438900)
South Korea · Delayed Price · Currency is KRW 10,740
-80 (-0.74%)
At close: Sep 23, 2026
KRX:438900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,810.00 | 10,840.00 | 10,730.00 | 10,740.00 | 10,740.00 | -0.74% | 16,542 |
| Sep 22, 2026 | 10,870.00 | 10,870.00 | 10,780.00 | 10,820.00 | 10,820.00 | -0.51% | 29,779 |
| Sep 21, 2026 | 10,910.00 | 10,980.00 | 10,860.00 | 10,875.00 | 10,875.00 | -0.55% | 18,828 |
| Sep 18, 2026 | 10,995.00 | 11,000.00 | 10,885.00 | 10,935.00 | 10,935.00 | -0.55% | 14,420 |
| Sep 17, 2026 | 11,030.00 | 11,065.00 | 10,955.00 | 10,995.00 | 10,995.00 | 0.27% | 5,968 |
| Sep 16, 2026 | 11,170.00 | 11,210.00 | 10,915.00 | 10,965.00 | 10,965.00 | -1.84% | 47,239 |
| Sep 15, 2026 | 11,320.00 | 11,320.00 | 11,140.00 | 11,170.00 | 11,170.00 | -1.63% | 9,437 |
| Sep 14, 2026 | 11,365.00 | 11,390.00 | 11,240.00 | 11,355.00 | 11,355.00 | 0.04% | 21,159 |
| Sep 11, 2026 | 11,280.00 | 11,430.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 22,230 |
| Sep 10, 2026 | 11,310.00 | 11,380.00 | 11,205.00 | 11,350.00 | 11,350.00 | 0.53% | 30,313 |
| Sep 9, 2026 | 11,460.00 | 11,460.00 | 11,270.00 | 11,290.00 | 11,290.00 | -0.88% | 32,756 |
| Sep 8, 2026 | 11,520.00 | 11,570.00 | 11,360.00 | 11,390.00 | 11,390.00 | -0.96% | 113,675 |
| Sep 7, 2026 | 11,810.00 | 11,810.00 | 11,430.00 | 11,500.00 | 11,500.00 | -2.58% | 110,379 |
| Sep 4, 2026 | 11,870.00 | 11,890.00 | 11,715.00 | 11,805.00 | 11,805.00 | -0.55% | 19,228 |
| Sep 3, 2026 | 11,860.00 | 12,060.00 | 11,745.00 | 11,870.00 | 11,870.00 | -0.96% | 41,000 |
| Sep 2, 2026 | 11,935.00 | 12,070.00 | 11,860.00 | 11,985.00 | 11,985.00 | -0.91% | 40,905 |
| Sep 1, 2026 | 12,015.00 | 12,195.00 | 11,880.00 | 12,095.00 | 12,095.00 | -0.53% | 93,379 |
| Aug 31, 2026 | 12,195.00 | 12,260.00 | 11,990.00 | 12,160.00 | 12,160.00 | -0.33% | 75,964 |
| Aug 28, 2026 | 11,850.00 | 12,200.00 | 11,755.00 | 12,200.00 | 12,200.00 | 3.17% | 86,088 |
| Aug 27, 2026 | 12,090.00 | 12,090.00 | 11,725.00 | 11,825.00 | 11,825.00 | -2.95% | 68,230 |
| Aug 26, 2026 | 11,950.00 | 12,210.00 | 11,900.00 | 12,185.00 | 12,185.00 | 2.39% | 152,221 |
| Aug 25, 2026 | 11,815.00 | 11,910.00 | 11,695.00 | 11,900.00 | 11,900.00 | 0.04% | 26,422 |
| Aug 24, 2026 | 11,455.00 | 11,895.00 | 11,445.00 | 11,895.00 | 11,895.00 | 3.84% | 38,320 |
| Aug 21, 2026 | 11,485.00 | 11,590.00 | 11,435.00 | 11,455.00 | 11,455.00 | -1.46% | 20,875 |
| Aug 20, 2026 | 11,270.00 | 11,685.00 | 11,235.00 | 11,625.00 | 11,625.00 | 3.20% | 125,192 |
| Aug 19, 2026 | 11,305.00 | 11,360.00 | 11,140.00 | 11,265.00 | 11,265.00 | -0.88% | 42,451 |
| Aug 18, 2026 | 11,600.00 | 11,720.00 | 11,250.00 | 11,365.00 | 11,365.00 | -1.77% | 54,785 |
| Aug 14, 2026 | 11,005.00 | 11,690.00 | 11,000.00 | 11,570.00 | 11,570.00 | 4.94% | 87,597 |
| Aug 13, 2026 | 11,145.00 | 11,200.00 | 11,015.00 | 11,025.00 | 11,025.00 | -1.08% | 26,902 |
| Aug 12, 2026 | 11,300.00 | 11,370.00 | 11,090.00 | 11,145.00 | 11,145.00 | -1.98% | 31,667 |
| Aug 11, 2026 | 11,560.00 | 11,635.00 | 11,285.00 | 11,370.00 | 11,370.00 | -1.64% | 22,290 |
| Aug 10, 2026 | 11,650.00 | 11,720.00 | 11,435.00 | 11,560.00 | 11,560.00 | -0.30% | 23,875 |
| Aug 7, 2026 | 11,230.00 | 11,595.00 | 11,185.00 | 11,595.00 | 11,595.00 | 3.25% | 70,026 |
| Aug 6, 2026 | 11,025.00 | 11,235.00 | 11,020.00 | 11,230.00 | 11,230.00 | 1.86% | 35,501 |
| Aug 5, 2026 | 10,990.00 | 11,145.00 | 10,950.00 | 11,025.00 | 11,025.00 | 0.32% | 31,953 |
| Aug 4, 2026 | 10,755.00 | 11,055.00 | 10,675.00 | 10,990.00 | 10,990.00 | 2.19% | 31,751 |
| Aug 3, 2026 | 10,840.00 | 10,970.00 | 10,755.00 | 10,755.00 | 10,755.00 | -0.78% | 9,466 |
| Jul 31, 2026 | 10,775.00 | 10,995.00 | 10,600.00 | 10,840.00 | 10,840.00 | -2.25% | 52,944 |
| Jul 30, 2026 | 10,835.00 | 11,360.00 | 10,835.00 | 11,090.00 | 11,090.00 | 1.74% | 89,943 |
| Jul 29, 2026 | 10,735.00 | 11,450.00 | 10,725.00 | 10,910.00 | 10,900.00 | 2.06% | 106,225 |
| Jul 28, 2026 | 10,840.00 | 10,935.00 | 10,675.00 | 10,690.00 | 10,680.20 | -1.75% | 34,430 |
| Jul 27, 2026 | 10,780.00 | 11,060.00 | 10,780.00 | 10,880.00 | 10,870.03 | 0.93% | 16,463 |
| Jul 24, 2026 | 10,580.00 | 10,910.00 | 10,580.00 | 10,780.00 | 10,770.12 | 1.22% | 16,095 |
| Jul 23, 2026 | 10,480.00 | 10,650.00 | 10,405.00 | 10,650.00 | 10,640.24 | 2.21% | 9,901 |
| Jul 22, 2026 | 10,535.00 | 10,590.00 | 10,420.00 | 10,420.00 | 10,410.45 | -0.43% | 8,399 |
| Jul 21, 2026 | 10,330.00 | 10,500.00 | 10,245.00 | 10,465.00 | 10,455.41 | 0.96% | 8,638 |
| Jul 20, 2026 | 10,330.00 | 10,425.00 | 10,140.00 | 10,365.00 | 10,355.50 | 0.34% | 11,241 |
| Jul 16, 2026 | 10,350.00 | 10,465.00 | 10,270.00 | 10,330.00 | 10,320.53 | -0.19% | 13,608 |
| Jul 15, 2026 | 10,480.00 | 10,540.00 | 10,225.00 | 10,350.00 | 10,340.51 | -0.43% | 16,098 |
| Jul 14, 2026 | 10,690.00 | 10,690.00 | 10,390.00 | 10,395.00 | 10,385.47 | -2.76% | 21,122 |