Nh-Amundi Hanaro Oct 2032 Government Bond 10Y Active ETF (KRX:448490)
South Korea · Delayed Price · Currency is KRW 52,740
+55 (0.10%)
At close: Sep 23, 2026
KRX:448490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 52,795.00 | 52,795.00 | 52,740.00 | 52,740.00 | - | 0.10% | - |
| Sep 22, 2026 | 52,745.00 | 52,745.00 | 52,685.00 | 52,685.00 | 52,685.00 | 0.25% | 236 |
| Sep 21, 2026 | 52,510.00 | 52,570.00 | 52,465.00 | 52,555.00 | 52,555.00 | 0.15% | 245 |
| Sep 18, 2026 | 52,540.00 | 52,665.00 | 52,475.00 | 52,475.00 | 52,475.00 | 0.56% | 101 |
| Sep 17, 2026 | 52,325.00 | 52,325.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0.10% | 26 |
| Sep 16, 2026 | 52,135.00 | 52,135.00 | 52,135.00 | 52,135.00 | 52,135.00 | 0.39% | 1 |
| Sep 15, 2026 | 52,225.00 | 52,225.00 | 51,930.00 | 51,930.00 | 51,930.00 | -0.69% | 36 |
| Sep 14, 2026 | 52,475.00 | 52,475.00 | 52,290.00 | 52,290.00 | 52,290.00 | 0.48% | 80 |
| Sep 11, 2026 | 52,065.00 | 52,135.00 | 52,040.00 | 52,040.00 | 52,040.00 | -0.72% | 109 |
| Sep 10, 2026 | 52,490.00 | 52,515.00 | 52,420.00 | 52,420.00 | 52,420.00 | -0.56% | 16 |
| Sep 9, 2026 | 52,715.00 | 52,755.00 | 52,715.00 | 52,715.00 | 52,715.00 | 0.04% | 352 |
| Sep 8, 2026 | 52,780.00 | 52,800.00 | 52,695.00 | 52,695.00 | 52,695.00 | -0.05% | 10,271 |
| Sep 7, 2026 | 52,850.00 | 52,915.00 | 52,720.00 | 52,720.00 | 52,720.00 | -0.25% | 26 |
| Sep 4, 2026 | 52,845.00 | 52,850.00 | 52,845.00 | 52,850.00 | 52,850.00 | 0.27% | 2 |
| Sep 3, 2026 | 52,635.00 | 52,730.00 | 52,630.00 | 52,710.00 | 52,710.00 | 0.30% | 35,780 |
| Sep 2, 2026 | 52,585.00 | 52,585.00 | 52,525.00 | 52,550.00 | 52,550.00 | -0.11% | 15 |
| Sep 1, 2026 | 52,740.00 | 52,745.00 | 52,610.00 | 52,610.00 | 52,610.00 | -0.67% | 21,150 |
| Aug 31, 2026 | 52,955.00 | 53,015.00 | 52,930.00 | 52,965.00 | 52,965.00 | 0.06% | 13,201 |
| Aug 28, 2026 | 53,105.00 | 53,105.00 | 52,935.00 | 52,935.00 | 52,935.00 | -0.36% | 106 |
| Aug 27, 2026 | 52,965.00 | 53,125.00 | 52,825.00 | 53,125.00 | 53,125.00 | 0.26% | 41,931 |
| Aug 26, 2026 | 53,085.00 | 53,200.00 | 52,970.00 | 52,985.00 | 52,985.00 | 0.29% | 12,975 |
| Aug 25, 2026 | 52,815.00 | 52,870.00 | 52,815.00 | 52,830.00 | 52,830.00 | -0.04% | 21 |
| Aug 24, 2026 | 52,740.00 | 52,850.00 | 52,740.00 | 52,850.00 | 52,850.00 | 0.35% | 31 |
| Aug 21, 2026 | 52,685.00 | 52,730.00 | 52,665.00 | 52,665.00 | 52,665.00 | -0.36% | 56 |
| Aug 20, 2026 | 52,875.00 | 52,950.00 | 52,855.00 | 52,855.00 | 52,855.00 | 0.40% | 109 |
| Aug 19, 2026 | 52,700.00 | 52,700.00 | 52,645.00 | 52,645.00 | 52,645.00 | 0.19% | 2 |
| Aug 18, 2026 | 52,480.00 | 52,545.00 | 52,435.00 | 52,545.00 | 52,545.00 | -0.89% | 72 |
| Aug 14, 2026 | 53,060.00 | 53,060.00 | 53,015.00 | 53,015.00 | 53,015.00 | 0.15% | 2 |
| Aug 13, 2026 | 52,925.00 | 52,935.00 | 52,905.00 | 52,935.00 | 52,935.00 | 0.23% | 3 |
| Aug 12, 2026 | 52,895.00 | 52,895.00 | 52,800.00 | 52,815.00 | 52,815.00 | - | 55 |
| Aug 11, 2026 | 52,815.00 | 52,820.00 | 52,815.00 | 52,815.00 | 52,815.00 | -0.48% | 21 |
| Aug 10, 2026 | 53,130.00 | 53,155.00 | 53,070.00 | 53,070.00 | 53,070.00 | -0.23% | 123 |
| Aug 7, 2026 | 53,195.00 | 53,195.00 | 53,195.00 | 53,195.00 | 53,195.00 | -0.39% | 1 |
| Aug 6, 2026 | 53,405.00 | 53,405.00 | 53,405.00 | 53,405.00 | 53,405.00 | -0.18% | 1 |
| Aug 5, 2026 | 53,250.00 | 53,500.00 | 53,250.00 | 53,500.00 | 53,500.00 | 0.89% | 87 |
| Aug 4, 2026 | 53,080.00 | 53,135.00 | 53,030.00 | 53,030.00 | 53,030.00 | 0.18% | 231 |
| Aug 3, 2026 | 52,915.00 | 52,975.00 | 52,855.00 | 52,935.00 | 52,935.00 | -0.08% | 1,070 |
| Jul 31, 2026 | 52,945.00 | 52,980.00 | 52,915.00 | 52,975.00 | 52,975.00 | 0.32% | 289 |
| Jul 30, 2026 | 52,805.00 | 52,805.00 | 52,805.00 | 52,805.00 | 52,805.00 | -0.13% | 1 |
| Jul 29, 2026 | 52,725.00 | 52,905.00 | 52,725.00 | 52,875.00 | 52,875.00 | 0.22% | 756 |
| Jul 28, 2026 | 52,610.00 | 52,760.00 | 52,610.00 | 52,760.00 | 52,760.00 | 0.22% | 136 |
| Jul 27, 2026 | 52,470.00 | 52,645.00 | 52,470.00 | 52,645.00 | 52,645.00 | 0.87% | 224 |
| Jul 24, 2026 | 52,265.00 | 52,270.00 | 52,190.00 | 52,190.00 | 52,190.00 | -0.68% | 82 |
| Jul 23, 2026 | 52,545.00 | 52,545.00 | 52,545.00 | 52,545.00 | 52,545.00 | 0.30% | 5 |
| Jul 22, 2026 | 52,425.00 | 52,475.00 | 52,355.00 | 52,390.00 | 52,390.00 | -0.42% | 422 |
| Jul 21, 2026 | 52,440.00 | 52,610.00 | 52,440.00 | 52,610.00 | 52,610.00 | -0.01% | 899 |
| Jul 20, 2026 | 52,525.00 | 52,615.00 | 52,485.00 | 52,615.00 | 52,615.00 | -0.36% | 512 |
| Jul 16, 2026 | 52,685.00 | 52,815.00 | 52,605.00 | 52,805.00 | 52,805.00 | 0.37% | 448 |
| Jul 15, 2026 | 52,670.00 | 52,680.00 | 52,535.00 | 52,610.00 | 52,610.00 | 0.06% | 3,357 |
| Jul 14, 2026 | 52,575.00 | 52,585.00 | 52,550.00 | 52,580.00 | 52,580.00 | -0.35% | 1,079 |