Hanwha PLUS Global HBM Semiconductor ETF (KRX:442580)
South Korea · Delayed Price · Currency is KRW 108,870
+3,415 (3.24%)
At close: Sep 23, 2026
KRX:442580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 107,550.00 | 109,070.00 | 104,800.00 | 105,455.00 | 105,455.00 | 0.08% | 417,659 |
| Sep 21, 2026 | 104,010.00 | 106,070.00 | 104,000.00 | 105,370.00 | 105,370.00 | 4.08% | 477,629 |
| Sep 18, 2026 | 100,480.00 | 101,235.00 | 99,595.00 | 101,235.00 | 101,235.00 | 4.31% | 876,912 |
| Sep 17, 2026 | 97,800.00 | 98,265.00 | 96,840.00 | 97,055.00 | 97,055.00 | -0.04% | 638,935 |
| Sep 16, 2026 | 94,705.00 | 97,095.00 | 94,705.00 | 97,095.00 | 97,095.00 | 2.07% | 720,887 |
| Sep 15, 2026 | 95,000.00 | 96,345.00 | 94,250.00 | 95,125.00 | 95,125.00 | -0.59% | 273,750 |
| Sep 14, 2026 | 96,940.00 | 97,445.00 | 95,610.00 | 95,690.00 | 95,690.00 | -5.28% | 198,626 |
| Sep 11, 2026 | 99,605.00 | 101,437.00 | 99,500.00 | 101,020.00 | 101,020.00 | -2.92% | 425,432 |
| Sep 10, 2026 | 104,550.00 | 104,875.00 | 102,400.00 | 104,055.00 | 104,055.00 | 0.16% | 347,295 |
| Sep 9, 2026 | 102,425.00 | 105,175.00 | 102,420.00 | 103,885.00 | 103,885.00 | 0.62% | 448,110 |
| Sep 8, 2026 | 102,575.00 | 106,600.00 | 102,575.00 | 103,240.00 | 103,240.00 | 0.73% | 843,470 |
| Sep 7, 2026 | 101,695.00 | 102,750.00 | 100,800.00 | 102,490.00 | 102,490.00 | 5.68% | 426,767 |
| Sep 4, 2026 | 96,100.00 | 98,020.00 | 95,625.00 | 96,985.00 | 96,985.00 | 2.03% | 396,753 |
| Sep 3, 2026 | 96,020.00 | 97,910.00 | 93,420.00 | 95,060.00 | 95,060.00 | 0.11% | 345,164 |
| Sep 2, 2026 | 95,410.00 | 96,550.00 | 94,910.00 | 94,960.00 | 94,960.00 | -4.07% | 328,157 |
| Sep 1, 2026 | 97,625.00 | 99,360.00 | 97,340.00 | 98,985.00 | 98,985.00 | 1.58% | 314,293 |
| Aug 31, 2026 | 94,645.00 | 97,450.00 | 93,855.00 | 97,450.00 | 97,450.00 | 0.04% | 548,452 |
| Aug 28, 2026 | 99,000.00 | 99,965.00 | 97,410.00 | 97,410.00 | 97,410.00 | -3.85% | 447,854 |
| Aug 27, 2026 | 102,900.00 | 103,165.00 | 100,235.00 | 101,310.00 | 101,310.00 | 2.44% | 509,568 |
| Aug 26, 2026 | 98,440.00 | 100,215.00 | 97,650.00 | 98,900.00 | 98,900.00 | -0.28% | 551,620 |
| Aug 25, 2026 | 95,355.00 | 99,210.00 | 94,050.00 | 99,180.00 | 99,180.00 | 0.96% | 692,515 |
| Aug 24, 2026 | 102,935.00 | 102,935.00 | 98,050.00 | 98,240.00 | 98,240.00 | -5.17% | 355,503 |
| Aug 21, 2026 | 101,155.00 | 104,245.00 | 101,000.00 | 103,600.00 | 103,600.00 | 1.60% | 723,613 |
| Aug 20, 2026 | 99,605.00 | 102,510.00 | 97,400.00 | 101,965.00 | 101,965.00 | 5.73% | 996,051 |
| Aug 19, 2026 | 97,665.00 | 99,555.00 | 96,000.00 | 96,440.00 | 96,440.00 | -7.45% | 541,394 |
| Aug 18, 2026 | 108,000.00 | 110,125.00 | 103,182.00 | 104,205.00 | 104,205.00 | 1.20% | 748,992 |
| Aug 14, 2026 | 104,370.00 | 104,500.00 | 101,650.00 | 102,965.00 | 102,965.00 | 2.45% | 570,628 |
| Aug 13, 2026 | 99,950.00 | 101,855.00 | 99,780.00 | 100,500.00 | 100,500.00 | 4.93% | 706,884 |
| Aug 12, 2026 | 93,710.00 | 97,015.00 | 92,715.00 | 95,780.00 | 95,780.00 | 3.68% | 506,681 |
| Aug 11, 2026 | 90,795.00 | 93,360.00 | 89,955.00 | 92,380.00 | 92,380.00 | 0.15% | 642,643 |
| Aug 10, 2026 | 92,825.00 | 94,115.00 | 91,250.00 | 92,245.00 | 92,245.00 | -0.07% | 735,861 |
| Aug 7, 2026 | 94,240.00 | 95,890.00 | 91,300.00 | 92,305.00 | 92,305.00 | -0.21% | 911,994 |
| Aug 6, 2026 | 95,900.00 | 96,740.00 | 92,085.00 | 92,495.00 | 92,495.00 | -7.38% | 1,091,325 |
| Aug 5, 2026 | 100,565.00 | 100,780.00 | 97,850.00 | 99,870.00 | 99,870.00 | 5.56% | 1,109,782 |
| Aug 4, 2026 | 95,360.00 | 95,360.00 | 89,610.00 | 94,610.00 | 94,610.00 | 0.61% | 1,244,137 |
| Aug 3, 2026 | 98,015.00 | 98,050.00 | 93,650.00 | 94,035.00 | 94,035.00 | -9.38% | 760,023 |
| Jul 31, 2026 | 100,130.00 | 104,440.00 | 97,510.00 | 103,770.00 | 103,770.00 | 28.07% | 1,417,175 |
| Jul 30, 2026 | 82,370.00 | 86,815.00 | 79,875.00 | 81,025.00 | 81,025.00 | -5.29% | 3,899,162 |
| Jul 29, 2026 | 91,805.00 | 94,835.00 | 79,025.00 | 85,550.00 | 85,550.00 | -7.66% | 1,896,468 |
| Jul 28, 2026 | 98,000.00 | 98,450.00 | 92,240.00 | 92,645.00 | 92,645.00 | -13.11% | 757,509 |
| Jul 27, 2026 | 105,905.00 | 106,885.00 | 102,650.00 | 106,620.00 | 106,620.00 | 0.68% | 1,104,017 |
| Jul 24, 2026 | 110,080.00 | 111,050.00 | 104,940.00 | 105,900.00 | 105,900.00 | -3.72% | 991,320 |
| Jul 23, 2026 | 111,365.00 | 111,995.00 | 107,550.00 | 109,990.00 | 109,990.00 | 2.79% | 585,605 |
| Jul 22, 2026 | 113,410.00 | 113,675.00 | 107,000.00 | 107,005.00 | 107,005.00 | 1.02% | 695,904 |
| Jul 21, 2026 | 101,040.00 | 106,140.00 | 99,770.00 | 105,920.00 | 105,920.00 | 6.05% | 872,612 |
| Jul 20, 2026 | 99,305.00 | 104,735.00 | 99,000.00 | 99,880.00 | 99,880.00 | -6.56% | 908,914 |
| Jul 16, 2026 | 108,315.00 | 109,120.00 | 105,270.00 | 106,895.00 | 106,895.00 | -9.57% | 538,190 |
| Jul 15, 2026 | 117,885.00 | 120,145.00 | 116,360.00 | 118,205.00 | 118,205.00 | 6.27% | 1,042,896 |
| Jul 14, 2026 | 107,510.00 | 111,925.00 | 103,520.00 | 111,230.00 | 111,230.00 | 2.42% | 1,802,021 |
| Jul 13, 2026 | 118,450.00 | 119,815.00 | 108,500.00 | 108,600.00 | 108,600.00 | -8.64% | 1,644,215 |