Hanwha PLUS Global HBM Semiconductor ETF (KRX:442580)
South Korea · Delayed Price · Currency is KRW 127,675
+2,305 (1.84%)
At close: Jun 2, 2026
KRX:442580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 128,320.00 | 131,780.00 | 124,220.00 | 124,645.00 | - | -0.58% | 1,904,247 |
| Jun 1, 2026 | 119,285.00 | 127,995.00 | 119,285.00 | 125,370.00 | 125,370.00 | 5.11% | 2,049,488 |
| May 29, 2026 | 117,200.00 | 121,900.00 | 116,770.00 | 119,275.00 | 119,275.00 | 3.38% | 974,099 |
| May 28, 2026 | 114,900.00 | 118,000.00 | 111,190.00 | 115,380.00 | 115,380.00 | -0.74% | 1,166,097 |
| May 27, 2026 | 118,500.00 | 122,000.00 | 116,200.00 | 116,245.00 | 116,245.00 | 8.75% | 1,510,034 |
| May 26, 2026 | 106,095.00 | 108,000.00 | 106,095.00 | 106,890.00 | 106,890.00 | 2.76% | 645,390 |
| May 22, 2026 | 103,450.00 | 105,000.00 | 103,100.00 | 104,015.00 | 104,015.00 | 0.79% | 489,636 |
| May 21, 2026 | 98,960.00 | 103,625.00 | 98,600.00 | 103,195.00 | 103,195.00 | 7.93% | 903,553 |
| May 20, 2026 | 95,365.00 | 96,470.00 | 93,700.00 | 95,610.00 | 95,610.00 | 1.61% | 1,179,983 |
| May 19, 2026 | 98,170.00 | 98,180.00 | 92,580.00 | 94,095.00 | 94,095.00 | -4.43% | 709,989 |
| May 18, 2026 | 97,500.00 | 100,810.00 | 92,560.00 | 98,460.00 | 98,460.00 | - | 845,400 |
| May 15, 2026 | 104,660.00 | 105,200.00 | 96,997.00 | 98,460.00 | 98,460.00 | -6.46% | 1,123,220 |
| May 14, 2026 | 104,200.00 | 106,315.00 | 103,515.00 | 105,255.00 | 105,255.00 | 1.01% | 825,378 |
| May 13, 2026 | 100,250.00 | 104,495.00 | 96,000.00 | 104,200.00 | 104,200.00 | 3.45% | 986,389 |
| May 12, 2026 | 103,585.00 | 109,575.00 | 98,270.00 | 100,725.00 | 100,725.00 | -1.48% | 1,392,403 |
| May 11, 2026 | 98,655.00 | 105,000.00 | 98,015.00 | 102,235.00 | 102,235.00 | 11.08% | 1,101,635 |
| May 8, 2026 | 89,545.00 | 92,077.00 | 89,005.00 | 92,035.00 | 92,035.00 | -0.21% | 387,002 |
| May 7, 2026 | 93,165.00 | 97,000.00 | 89,545.00 | 92,230.00 | 92,230.00 | 1.62% | 604,807 |
| May 6, 2026 | 86,900.00 | 91,360.00 | 86,900.00 | 90,760.00 | 90,760.00 | 13.55% | 620,014 |
| May 4, 2026 | 76,105.00 | 80,380.00 | 75,640.00 | 79,930.00 | 79,930.00 | 7.17% | 324,588 |
| Apr 30, 2026 | 76,900.00 | 76,900.00 | 74,440.00 | 74,580.00 | 74,580.00 | -1.17% | 235,334 |
| Apr 29, 2026 | 75,000.00 | 75,805.00 | 74,105.00 | 75,460.00 | 75,460.00 | -0.51% | 234,675 |
| Apr 28, 2026 | 77,000.00 | 77,555.00 | 75,945.00 | 75,945.00 | 75,845.00 | 0.03% | 183,539 |
| Apr 27, 2026 | 74,475.00 | 76,555.00 | 73,845.00 | 75,920.00 | 75,820.03 | 3.77% | 258,132 |
| Apr 24, 2026 | 73,750.00 | 73,985.00 | 72,000.00 | 73,160.00 | 73,063.67 | -0.73% | 292,915 |
| Apr 23, 2026 | 73,395.00 | 74,780.00 | 71,895.00 | 73,695.00 | 73,597.96 | 2.53% | 652,740 |
| Apr 22, 2026 | 71,590.00 | 72,155.00 | 71,190.00 | 71,875.00 | 71,780.36 | 0.32% | 252,979 |
| Apr 21, 2026 | 70,385.00 | 71,690.00 | 70,385.00 | 71,645.00 | 71,550.66 | 2.06% | 194,711 |
| Apr 20, 2026 | 69,950.00 | 70,715.00 | 68,000.00 | 70,200.00 | 70,107.56 | 0.51% | 220,331 |
| Apr 17, 2026 | 70,735.00 | 70,735.00 | 69,510.00 | 69,845.00 | 69,753.03 | -1.57% | 212,338 |
| Apr 16, 2026 | 70,000.00 | 70,960.00 | 69,610.00 | 70,960.00 | 70,866.56 | 1.54% | 303,449 |
| Apr 15, 2026 | 70,580.00 | 72,620.00 | 69,640.00 | 69,885.00 | 69,792.98 | 2.37% | 618,765 |
| Apr 14, 2026 | 67,000.00 | 68,970.00 | 67,000.00 | 68,265.00 | 68,175.11 | 3.71% | 393,673 |
| Apr 13, 2026 | 64,800.00 | 66,127.00 | 64,380.00 | 65,825.00 | 65,738.33 | -0.21% | 469,017 |
| Apr 10, 2026 | 65,700.00 | 66,855.00 | 65,700.00 | 65,965.00 | 65,878.14 | 2.53% | 394,504 |
| Apr 9, 2026 | 65,025.00 | 65,700.00 | 63,935.00 | 64,340.00 | 64,255.28 | -1.01% | 281,712 |
| Apr 8, 2026 | 63,500.00 | 66,480.00 | 63,500.00 | 64,995.00 | 64,909.42 | 7.67% | 427,703 |
| Apr 7, 2026 | 61,300.00 | 61,500.00 | 59,500.00 | 60,365.00 | 60,285.51 | 1.38% | 285,757 |
| Apr 6, 2026 | 58,545.00 | 59,965.00 | 58,545.00 | 59,545.00 | 59,466.59 | 1.94% | 273,113 |
| Apr 3, 2026 | 58,475.00 | 58,675.00 | 57,735.00 | 58,410.00 | 58,333.09 | 3.26% | 268,074 |
| Apr 2, 2026 | 61,310.00 | 61,310.00 | 56,030.00 | 56,565.00 | 56,490.52 | -3.26% | 531,008 |
| Apr 1, 2026 | 57,000.00 | 58,660.00 | 56,500.00 | 58,470.00 | 58,393.01 | 9.06% | 380,834 |
| Mar 31, 2026 | 54,300.00 | 55,250.00 | 52,925.00 | 53,615.00 | 53,544.40 | -6.11% | 371,616 |
| Mar 30, 2026 | 57,060.00 | 57,330.00 | 55,300.00 | 57,105.00 | 57,029.81 | -2.84% | 261,037 |
| Mar 27, 2026 | 56,905.00 | 60,895.00 | 56,790.00 | 58,775.00 | 58,697.61 | -2.05% | 487,465 |
| Mar 26, 2026 | 60,805.00 | 61,150.00 | 59,900.00 | 60,005.00 | 59,925.99 | -4.19% | 262,468 |
| Mar 25, 2026 | 63,890.00 | 64,220.00 | 62,630.00 | 62,630.00 | 62,547.53 | 0.36% | 327,406 |
| Mar 24, 2026 | 63,210.00 | 63,210.00 | 60,895.00 | 62,405.00 | 62,322.83 | 1.94% | 509,910 |
| Mar 23, 2026 | 62,235.00 | 62,350.00 | 60,745.00 | 61,220.00 | 61,139.39 | -6.49% | 424,037 |
| Mar 20, 2026 | 65,800.00 | 65,820.00 | 64,877.00 | 65,470.00 | 65,383.79 | 0.37% | 327,293 |