Hanwha PLUS Global HBM Semiconductor ETF (KRX:442580)
South Korea · Delayed Price · Currency is KRW 21,150
+630 (3.07%)
At close: Sep 5, 2025
KRX:442580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21,250.00 | 21,650.00 | 21,250.00 | 21,575.00 | - | 2.01% | 1,279 |
| Sep 5, 2025 | 20,605.00 | 21,155.00 | 20,605.00 | 21,150.00 | - | 3.07% | 13,996 |
| Sep 4, 2025 | 20,890.00 | 20,890.00 | 20,445.00 | 20,520.00 | - | 0.71% | 553 |
| Sep 3, 2025 | 20,800.00 | 20,800.00 | 20,345.00 | 20,375.00 | - | -0.44% | 153 |
| Sep 2, 2025 | 20,680.00 | 20,680.00 | 20,340.00 | 20,465.00 | - | 0.74% | 1,193 |
| Sep 1, 2025 | 20,845.00 | 20,845.00 | 20,115.00 | 20,315.00 | - | -2.54% | 630 |
| Aug 29, 2025 | 21,200.00 | 21,200.00 | 20,200.00 | 20,845.00 | - | 0.55% | 3,182 |
| Aug 28, 2025 | 20,525.00 | 20,730.00 | 20,460.00 | 20,730.00 | - | 1.00% | 3,034 |
| Aug 27, 2025 | 20,490.00 | 20,570.00 | 20,440.00 | 20,525.00 | - | 0.17% | 3,220 |
| Aug 26, 2025 | 20,500.00 | 20,560.00 | 20,440.00 | 20,490.00 | - | -0.05% | 617 |
| Aug 25, 2025 | 20,250.00 | 21,500.00 | 19,755.00 | 20,500.00 | - | 1.56% | 1,424 |
| Aug 22, 2025 | 20,335.00 | 20,335.00 | 20,125.00 | 20,185.00 | - | -0.74% | 842 |
| Aug 21, 2025 | 20,530.00 | 20,530.00 | 20,270.00 | 20,335.00 | - | -0.95% | 1,041 |
| Aug 20, 2025 | 20,750.00 | 20,750.00 | 20,450.00 | 20,530.00 | - | -1.06% | 1,719 |
| Aug 19, 2025 | 20,835.00 | 20,945.00 | 20,725.00 | 20,750.00 | - | 0.05% | 1,529 |
| Aug 18, 2025 | 21,470.00 | 21,470.00 | 20,735.00 | 20,740.00 | - | -3.40% | 3,038 |
| Aug 14, 2025 | 20,895.00 | 21,475.00 | 20,895.00 | 21,470.00 | - | -0.65% | 3,770 |
| Aug 13, 2025 | 22,000.00 | 22,000.00 | 21,180.00 | 21,610.00 | - | 2.03% | 3,888 |
| Aug 12, 2025 | 20,310.00 | 21,275.00 | 20,310.00 | 21,180.00 | - | 1.53% | 5,481 |
| Aug 11, 2025 | 20,220.00 | 20,905.00 | 20,220.00 | 20,860.00 | - | 3.17% | 3,640 |
| Aug 8, 2025 | 20,315.00 | 20,570.00 | 20,205.00 | 20,220.00 | - | 1.15% | 16,198 |
| Aug 7, 2025 | 19,875.00 | 20,077.00 | 19,785.00 | 19,990.00 | - | 0.58% | 11,392 |
| Aug 6, 2025 | 20,005.00 | 20,400.00 | 19,765.00 | 19,875.00 | - | -0.63% | 2,545 |
| Aug 5, 2025 | 19,775.00 | 20,165.00 | 19,775.00 | 20,000.00 | - | 1.16% | 1,380 |
| Aug 4, 2025 | 19,975.00 | 20,080.00 | 19,005.00 | 19,770.00 | - | -1.03% | 1,898 |
| Aug 1, 2025 | 20,950.00 | 20,950.00 | 19,650.00 | 19,975.00 | - | -4.65% | 3,581 |
| Jul 31, 2025 | 20,615.00 | 20,950.00 | 20,600.00 | 20,950.00 | - | 1.65% | 2,933 |
| Jul 30, 2025 | 20,475.00 | 20,610.00 | 20,415.00 | 20,610.00 | - | 0.66% | 4,693 |
| Jul 29, 2025 | 20,245.00 | 20,520.00 | 20,175.00 | 20,475.00 | - | 1.15% | 4,408 |
| Jul 28, 2025 | 20,400.00 | 20,400.00 | 19,985.00 | 20,242.00 | - | 0.76% | 8,390 |
| Jul 25, 2025 | 19,950.00 | 20,185.00 | 19,950.00 | 20,090.00 | - | 0.70% | 1,872 |
| Jul 24, 2025 | 20,395.00 | 20,395.00 | 19,950.00 | 19,950.00 | - | - | 2,921 |
| Jul 23, 2025 | 20,300.00 | 20,300.00 | 19,730.00 | 19,950.00 | - | -1.72% | 3,968 |
| Jul 22, 2025 | 20,305.00 | 20,650.00 | 20,300.00 | 20,300.00 | - | -1.31% | 3,496 |
| Jul 21, 2025 | 22,100.00 | 22,100.00 | 20,515.00 | 20,570.00 | - | 0.15% | 2,949 |
| Jul 18, 2025 | 20,200.00 | 20,755.00 | 20,200.00 | 20,540.00 | - | -1.04% | 1,938 |
| Jul 17, 2025 | 21,500.00 | 21,500.00 | 20,615.00 | 20,755.00 | - | -3.08% | 5,619 |
| Jul 16, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,415.00 | - | 0.52% | 1,691 |
| Jul 15, 2025 | 21,065.00 | 21,305.00 | 20,910.00 | 21,305.00 | - | -0.35% | 8,236 |
| Jul 14, 2025 | 21,700.00 | 21,700.00 | 21,325.00 | 21,380.00 | - | -1.47% | 3,325 |
| Jul 11, 2025 | 21,200.00 | 21,700.00 | 21,200.00 | 21,700.00 | - | 3.38% | 18,266 |
| Jul 10, 2025 | 20,820.00 | 21,025.00 | 20,735.00 | 20,990.00 | - | 0.82% | 1,974 |
| Jul 9, 2025 | 20,995.00 | 21,200.00 | 20,775.00 | 20,820.00 | - | 0.90% | 4,555 |
| Jul 8, 2025 | 21,000.00 | 21,000.00 | 20,345.00 | 20,635.00 | - | 0.54% | 5,764 |
| Jul 7, 2025 | 21,000.00 | 21,000.00 | 20,395.00 | 20,525.00 | - | 0.05% | 6,925 |
| Jul 4, 2025 | 22,000.00 | 22,000.00 | 20,510.00 | 20,515.00 | - | -0.89% | 6,088 |
| Jul 3, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,700.00 | - | 1.62% | 9,513 |
| Jul 2, 2025 | 20,645.00 | 20,645.00 | 20,172.00 | 20,370.00 | - | -1.31% | 2,736 |
| Jul 1, 2025 | 21,200.00 | 21,200.00 | 20,605.00 | 20,640.00 | - | -1.03% | 9,241 |
| Jun 30, 2025 | 20,505.00 | 20,900.00 | 20,500.00 | 20,855.00 | - | 0.58% | 10,500 |