Hanwha ARIRANG Apple Balanced ETF (KRX:447660)
South Korea · Delayed Price · Currency is KRW 13,865
-40 (-0.29%)
At close: Sep 23, 2026
KRX:447660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,905.00 | 13,915.00 | 13,835.00 | 13,865.00 | - | -0.29% | 13,793 |
| Sep 22, 2026 | 13,995.00 | 13,995.00 | 13,830.00 | 13,905.00 | 13,905.00 | -0.14% | 29,309 |
| Sep 21, 2026 | 13,930.00 | 13,940.00 | 13,880.00 | 13,925.00 | 13,925.00 | -0.04% | 25,652 |
| Sep 18, 2026 | 13,940.00 | 14,200.00 | 13,825.00 | 13,930.00 | 13,930.00 | 0.36% | 18,815 |
| Sep 17, 2026 | 13,870.00 | 13,880.00 | 13,810.00 | 13,880.00 | 13,880.00 | 0.40% | 16,603 |
| Sep 16, 2026 | 13,810.00 | 13,825.00 | 13,755.00 | 13,825.00 | 13,825.00 | 0.62% | 9,431 |
| Sep 15, 2026 | 13,700.00 | 13,770.00 | 13,695.00 | 13,740.00 | 13,740.00 | 0.44% | 9,985 |
| Sep 14, 2026 | 13,710.00 | 13,755.00 | 13,680.00 | 13,680.00 | 13,680.00 | 0.29% | 11,785 |
| Sep 11, 2026 | 13,700.00 | 13,700.00 | 13,540.00 | 13,640.00 | 13,640.00 | 0.66% | 31,104 |
| Sep 10, 2026 | 13,465.00 | 13,705.00 | 13,465.00 | 13,550.00 | 13,550.00 | 0.18% | 3,300 |
| Sep 9, 2026 | 13,560.00 | 13,570.00 | 13,515.00 | 13,525.00 | 13,525.00 | -0.29% | 9,273 |
| Sep 8, 2026 | 13,605.00 | 13,635.00 | 13,545.00 | 13,565.00 | 13,565.00 | -0.48% | 17,297 |
| Sep 7, 2026 | 13,695.00 | 13,695.00 | 13,555.00 | 13,630.00 | 13,630.00 | -0.51% | 36,882 |
| Sep 4, 2026 | 13,810.00 | 13,810.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.29% | 14,286 |
| Sep 3, 2026 | 13,815.00 | 13,815.00 | 13,675.00 | 13,740.00 | 13,740.00 | -0.04% | 31,148 |
| Sep 2, 2026 | 13,755.00 | 13,975.00 | 13,705.00 | 13,745.00 | 13,745.00 | 0.59% | 33,027 |
| Sep 1, 2026 | 13,770.00 | 13,770.00 | 13,620.00 | 13,665.00 | 13,665.00 | -0.26% | 8,303 |
| Aug 31, 2026 | 13,665.00 | 14,000.00 | 13,660.00 | 13,700.00 | 13,700.00 | 0.29% | 5,699 |
| Aug 28, 2026 | 13,630.00 | 13,890.00 | 13,600.00 | 13,660.00 | 13,660.00 | 0.22% | 4,758 |
| Aug 27, 2026 | 13,680.00 | 13,680.00 | 13,570.00 | 13,630.00 | 13,630.00 | 0.11% | 16,428 |
| Aug 26, 2026 | 13,530.00 | 13,620.00 | 13,530.00 | 13,615.00 | 13,615.00 | 0.07% | 7,512 |
| Aug 25, 2026 | 13,550.00 | 13,645.00 | 13,550.00 | 13,605.00 | 13,605.00 | 0.22% | 5,960 |
| Aug 24, 2026 | 13,640.00 | 13,645.00 | 13,550.00 | 13,575.00 | 13,575.00 | -0.48% | 8,841 |
| Aug 21, 2026 | 13,590.00 | 13,770.00 | 13,585.00 | 13,640.00 | 13,640.00 | -0.55% | 11,428 |
| Aug 20, 2026 | 13,755.00 | 13,755.00 | 13,645.00 | 13,715.00 | 13,715.00 | 0.22% | 16,385 |
| Aug 19, 2026 | 13,620.00 | 13,895.00 | 13,620.00 | 13,685.00 | 13,685.00 | 0.59% | 12,477 |
| Aug 18, 2026 | 13,735.00 | 13,735.00 | 13,515.00 | 13,605.00 | 13,605.00 | -0.44% | 39,302 |
| Aug 14, 2026 | 13,650.00 | 13,830.00 | 13,595.00 | 13,665.00 | 13,665.00 | 0.15% | 26,606 |
| Aug 13, 2026 | 13,645.00 | 13,705.00 | 13,345.00 | 13,645.00 | 13,645.00 | -0.04% | 50,666 |
| Aug 12, 2026 | 13,595.00 | 13,710.00 | 13,560.00 | 13,650.00 | 13,650.00 | -0.29% | 32,462 |
| Aug 11, 2026 | 13,800.00 | 13,855.00 | 13,575.00 | 13,690.00 | 13,690.00 | -0.69% | 21,545 |
| Aug 10, 2026 | 13,750.00 | 13,905.00 | 13,655.00 | 13,785.00 | 13,785.00 | 0.25% | 19,673 |
| Aug 7, 2026 | 13,830.00 | 14,050.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.07% | 21,424 |
| Aug 6, 2026 | 13,755.00 | 14,040.00 | 13,680.00 | 13,760.00 | 13,760.00 | 0.04% | 24,162 |
| Aug 5, 2026 | 14,110.00 | 14,110.00 | 13,725.00 | 13,755.00 | 13,755.00 | 0.26% | 66,223 |
| Aug 4, 2026 | 13,685.00 | 13,940.00 | 13,580.00 | 13,720.00 | 13,720.00 | -0.22% | 70,614 |
| Aug 3, 2026 | 13,700.00 | 14,000.00 | 13,310.00 | 13,750.00 | 13,750.00 | 0.33% | 109,597 |
| Jul 31, 2026 | 13,530.00 | 14,260.00 | 13,525.00 | 13,705.00 | 13,705.00 | -2.73% | 193,134 |
| Jul 30, 2026 | 14,175.00 | 15,390.00 | 14,045.00 | 14,090.00 | 14,090.00 | -0.42% | 118,871 |
| Jul 29, 2026 | 14,185.00 | 14,600.00 | 14,175.00 | 14,175.00 | 14,150.00 | - | 113,897 |
| Jul 28, 2026 | 14,225.00 | 14,990.00 | 14,100.00 | 14,175.00 | 14,150.00 | 0.18% | 69,111 |
| Jul 27, 2026 | 13,965.00 | 14,360.00 | 13,805.00 | 14,150.00 | 14,125.04 | 1.84% | 52,110 |
| Jul 24, 2026 | 13,940.00 | 13,985.00 | 13,135.00 | 13,895.00 | 13,870.49 | -1.00% | 64,185 |
| Jul 23, 2026 | 13,925.00 | 14,335.00 | 13,755.00 | 14,035.00 | 14,010.25 | -0.14% | 75,215 |
| Jul 22, 2026 | 14,030.00 | 15,180.00 | 13,800.00 | 14,055.00 | 14,030.21 | 0.18% | 59,265 |
| Jul 21, 2026 | 14,115.00 | 14,295.00 | 13,940.00 | 14,030.00 | 14,005.26 | -0.60% | 44,565 |
| Jul 20, 2026 | 14,215.00 | 14,215.00 | 14,090.00 | 14,115.00 | 14,090.11 | -0.18% | 64,286 |
| Jul 16, 2026 | 13,980.00 | 14,295.00 | 13,840.00 | 14,140.00 | 14,115.06 | 1.33% | 75,839 |
| Jul 15, 2026 | 14,085.00 | 14,295.00 | 13,765.00 | 13,955.00 | 13,930.39 | -0.39% | 56,275 |
| Jul 14, 2026 | 14,275.00 | 14,820.00 | 13,905.00 | 14,010.00 | 13,985.29 | -1.86% | 62,405 |