Nh Amundi Hanaro Shipbuilding & Shipping ETF (KRX:441540)
South Korea · Delayed Price · Currency is KRW 26,095
-490 (-1.84%)
At close: Sep 23, 2026
KRX:441540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,585.00 | 26,660.00 | 26,030.00 | 26,095.00 | - | -1.84% | 9,292 |
| Sep 22, 2026 | 26,600.00 | 26,685.00 | 26,440.00 | 26,585.00 | 26,585.00 | -0.06% | 8,684 |
| Sep 21, 2026 | 26,780.00 | 26,780.00 | 26,365.00 | 26,600.00 | 26,600.00 | -1.37% | 16,636 |
| Sep 18, 2026 | 27,235.00 | 27,405.00 | 26,795.00 | 26,970.00 | 26,970.00 | -0.94% | 5,112 |
| Sep 17, 2026 | 26,600.00 | 27,395.00 | 26,460.00 | 27,225.00 | 27,225.00 | 4.25% | 20,089 |
| Sep 16, 2026 | 26,505.00 | 26,505.00 | 26,000.00 | 26,115.00 | 26,115.00 | -1.12% | 10,254 |
| Sep 15, 2026 | 27,265.00 | 27,265.00 | 26,255.00 | 26,410.00 | 26,410.00 | -4.74% | 11,281 |
| Sep 14, 2026 | 27,265.00 | 27,895.00 | 27,110.00 | 27,725.00 | 27,725.00 | 0.42% | 10,560 |
| Sep 11, 2026 | 26,565.00 | 27,815.00 | 26,345.00 | 27,610.00 | 27,610.00 | 2.58% | 19,758 |
| Sep 10, 2026 | 26,785.00 | 27,400.00 | 26,545.00 | 26,915.00 | 26,915.00 | -0.20% | 12,103 |
| Sep 9, 2026 | 26,810.00 | 27,275.00 | 26,810.00 | 26,970.00 | 26,970.00 | 1.93% | 18,985 |
| Sep 8, 2026 | 27,030.00 | 27,460.00 | 26,460.00 | 26,460.00 | 26,460.00 | -1.45% | 28,105 |
| Sep 7, 2026 | 26,590.00 | 26,850.00 | 26,335.00 | 26,850.00 | 26,850.00 | 1.02% | 11,680 |
| Sep 4, 2026 | 26,385.00 | 26,625.00 | 26,250.00 | 26,580.00 | 26,580.00 | 0.64% | 7,398 |
| Sep 3, 2026 | 25,600.00 | 26,710.00 | 25,370.00 | 26,410.00 | 26,410.00 | 3.87% | 13,595 |
| Sep 2, 2026 | 25,995.00 | 26,010.00 | 25,330.00 | 25,425.00 | 25,425.00 | -4.97% | 12,336 |
| Sep 1, 2026 | 26,815.00 | 27,125.00 | 26,225.00 | 26,755.00 | 26,755.00 | - | 8,184 |
| Aug 31, 2026 | 26,635.00 | 26,795.00 | 26,185.00 | 26,755.00 | 26,755.00 | -1.42% | 6,552 |
| Aug 28, 2026 | 27,385.00 | 27,620.00 | 26,955.00 | 27,140.00 | 27,140.00 | -0.31% | 10,104 |
| Aug 27, 2026 | 27,250.00 | 27,680.00 | 27,085.00 | 27,225.00 | 27,225.00 | 0.39% | 9,403 |
| Aug 26, 2026 | 27,260.00 | 27,370.00 | 26,730.00 | 27,120.00 | 27,120.00 | -0.59% | 14,359 |
| Aug 25, 2026 | 26,750.00 | 27,280.00 | 26,070.00 | 27,280.00 | 27,280.00 | 1.68% | 10,325 |
| Aug 24, 2026 | 26,315.00 | 26,980.00 | 26,065.00 | 26,830.00 | 26,830.00 | 1.96% | 22,639 |
| Aug 21, 2026 | 26,500.00 | 26,500.00 | 26,065.00 | 26,315.00 | 26,315.00 | -2.84% | 10,734 |
| Aug 20, 2026 | 27,305.00 | 27,520.00 | 26,940.00 | 27,085.00 | 27,085.00 | -0.70% | 7,495 |
| Aug 19, 2026 | 27,145.00 | 27,480.00 | 26,350.00 | 27,275.00 | 27,275.00 | -2.45% | 9,659 |
| Aug 18, 2026 | 27,905.00 | 28,520.00 | 27,615.00 | 27,960.00 | 27,960.00 | -0.90% | 15,592 |
| Aug 14, 2026 | 28,190.00 | 28,397.00 | 27,945.00 | 28,215.00 | 28,215.00 | 1.79% | 9,621 |
| Aug 13, 2026 | 28,000.00 | 28,215.00 | 27,515.00 | 27,720.00 | 27,720.00 | -0.02% | 15,138 |
| Aug 12, 2026 | 27,855.00 | 27,915.00 | 27,365.00 | 27,725.00 | 27,725.00 | -0.57% | 10,091 |
| Aug 11, 2026 | 28,270.00 | 28,600.00 | 27,800.00 | 27,885.00 | 27,885.00 | -2.50% | 9,476 |
| Aug 10, 2026 | 27,835.00 | 28,640.00 | 27,715.00 | 28,600.00 | 28,600.00 | 2.75% | 14,361 |
| Aug 7, 2026 | 27,715.00 | 27,870.00 | 27,100.00 | 27,835.00 | 27,835.00 | -0.13% | 7,645 |
| Aug 6, 2026 | 27,700.00 | 28,145.00 | 27,090.00 | 27,870.00 | 27,870.00 | -0.18% | 8,737 |
| Aug 5, 2026 | 27,205.00 | 27,955.00 | 26,935.00 | 27,920.00 | 27,920.00 | 5.00% | 11,367 |
| Aug 4, 2026 | 25,625.00 | 26,650.00 | 25,625.00 | 26,590.00 | 26,590.00 | 2.86% | 12,240 |
| Aug 3, 2026 | 26,025.00 | 26,175.00 | 25,455.00 | 25,850.00 | 25,850.00 | -2.82% | 17,877 |
| Jul 31, 2026 | 25,855.00 | 26,600.00 | 25,400.00 | 26,600.00 | 26,600.00 | 4.58% | 30,776 |
| Jul 30, 2026 | 23,875.00 | 26,125.00 | 23,875.00 | 25,435.00 | 25,435.00 | 4.35% | 34,010 |
| Jul 29, 2026 | 25,785.00 | 25,800.00 | 23,390.00 | 24,375.00 | 24,375.00 | -4.90% | 41,571 |
| Jul 28, 2026 | 26,730.00 | 26,785.00 | 25,365.00 | 25,630.00 | 25,630.00 | -6.95% | 11,440 |
| Jul 27, 2026 | 27,975.00 | 28,115.00 | 26,925.00 | 27,545.00 | 27,545.00 | -1.13% | 13,580 |
| Jul 24, 2026 | 28,000.00 | 28,725.00 | 27,560.00 | 27,860.00 | 27,860.00 | -0.50% | 24,296 |
| Jul 23, 2026 | 26,270.00 | 28,090.00 | 26,270.00 | 28,000.00 | 28,000.00 | 6.00% | 23,111 |
| Jul 22, 2026 | 26,010.00 | 27,030.00 | 25,975.00 | 26,415.00 | 26,415.00 | 3.41% | 13,134 |
| Jul 21, 2026 | 25,400.00 | 25,670.00 | 24,885.00 | 25,545.00 | 25,545.00 | -0.41% | 17,532 |
| Jul 20, 2026 | 26,820.00 | 26,820.00 | 25,455.00 | 25,650.00 | 25,650.00 | -3.86% | 25,705 |
| Jul 16, 2026 | 26,190.00 | 26,880.00 | 25,650.00 | 26,680.00 | 26,680.00 | 2.24% | 29,777 |
| Jul 15, 2026 | 25,685.00 | 26,345.00 | 25,530.00 | 26,095.00 | 26,095.00 | 3.31% | 27,879 |
| Jul 14, 2026 | 26,000.00 | 26,060.00 | 24,800.00 | 25,260.00 | 25,260.00 | -2.85% | 28,053 |