Hanwha Asset Management-Arirang K-Defense Industry FN ETF (KRX:449450)
South Korea · Delayed Price · Currency is KRW 76,050
-840 (-1.09%)
At close: Mar 13, 2026
KRX:449450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 76,080.00 | 76,305.00 | 74,755.00 | 76,050.00 | 76,050.00 | -1.09% | 1,112,315 |
| Mar 12, 2026 | 76,080.00 | 76,910.00 | 75,620.00 | 76,890.00 | 76,890.00 | 1.53% | 841,134 |
| Mar 11, 2026 | 75,790.00 | 78,500.00 | 74,570.00 | 75,735.00 | 75,735.00 | -0.81% | 1,576,879 |
| Mar 10, 2026 | 74,900.00 | 77,920.00 | 74,040.00 | 76,350.00 | 76,350.00 | -1.81% | 2,566,484 |
| Mar 9, 2026 | 81,700.00 | 82,785.00 | 75,260.00 | 77,755.00 | 77,755.00 | -2.99% | 4,185,386 |
| Mar 6, 2026 | 78,600.00 | 81,000.00 | 76,780.00 | 80,155.00 | 80,155.00 | 4.91% | 4,769,836 |
| Mar 5, 2026 | 70,920.00 | 78,475.00 | 70,655.00 | 76,400.00 | 76,400.00 | 15.01% | 5,104,365 |
| Mar 4, 2026 | 85,660.00 | 88,030.00 | 65,855.00 | 66,430.00 | 66,430.00 | -17.32% | 8,526,553 |
| Mar 3, 2026 | 77,230.00 | 84,800.00 | 72,965.00 | 80,350.00 | 80,350.00 | 13.54% | 7,095,457 |
| Feb 27, 2026 | 71,500.00 | 72,765.00 | 70,665.00 | 70,770.00 | 70,770.00 | 2.03% | 3,483,674 |
| Feb 26, 2026 | 69,775.00 | 69,815.00 | 68,925.00 | 69,365.00 | 69,365.00 | -1.03% | 998,071 |
| Feb 25, 2026 | 70,470.00 | 70,470.00 | 69,100.00 | 70,090.00 | 70,090.00 | -0.55% | 901,314 |
| Feb 24, 2026 | 69,755.00 | 70,680.00 | 67,940.00 | 70,480.00 | 70,480.00 | 0.74% | 935,023 |
| Feb 23, 2026 | 70,000.00 | 70,605.00 | 68,630.00 | 69,960.00 | 69,960.00 | -0.82% | 1,211,500 |
| Feb 20, 2026 | 69,480.00 | 70,680.00 | 68,615.00 | 70,535.00 | 70,535.00 | 5.75% | 3,127,871 |
| Feb 19, 2026 | 66,405.00 | 66,745.00 | 65,655.00 | 66,700.00 | 66,700.00 | 3.08% | 1,330,130 |
| Feb 13, 2026 | 63,935.00 | 66,090.00 | 63,305.00 | 64,710.00 | 64,710.00 | 0.19% | 1,259,342 |
| Feb 12, 2026 | 64,185.00 | 64,585.00 | 63,545.00 | 64,585.00 | 64,585.00 | 1.17% | 711,347 |
| Feb 11, 2026 | 64,110.00 | 64,690.00 | 63,660.00 | 63,835.00 | 63,835.00 | -0.46% | 812,239 |
| Feb 10, 2026 | 65,985.00 | 66,680.00 | 63,330.00 | 64,130.00 | 64,130.00 | -2.11% | 1,872,535 |
| Feb 9, 2026 | 65,875.00 | 66,325.00 | 65,200.00 | 65,515.00 | 65,515.00 | 2.41% | 1,423,767 |
| Feb 6, 2026 | 63,150.00 | 64,490.00 | 60,200.00 | 63,975.00 | 63,975.00 | -3.40% | 2,764,073 |
| Feb 5, 2026 | 69,420.00 | 70,715.00 | 65,580.00 | 66,225.00 | 66,225.00 | -6.96% | 4,580,431 |
| Feb 4, 2026 | 70,180.00 | 71,180.00 | 69,360.00 | 71,180.00 | 71,180.00 | 2.42% | 1,889,624 |
| Feb 3, 2026 | 66,750.00 | 69,740.00 | 66,325.00 | 69,500.00 | 69,500.00 | 6.71% | 1,911,141 |
| Feb 2, 2026 | 68,250.00 | 69,560.00 | 64,435.00 | 65,130.00 | 65,130.00 | -4.93% | 3,111,458 |
| Jan 30, 2026 | 71,015.00 | 71,035.00 | 67,340.00 | 68,505.00 | 68,505.00 | -1.11% | 3,282,039 |
| Jan 29, 2026 | 68,000.00 | 69,725.00 | 66,765.00 | 69,275.00 | 69,275.00 | 0.95% | 2,118,553 |
| Jan 28, 2026 | 67,275.00 | 68,800.00 | 66,360.00 | 68,620.00 | 68,620.00 | 2.82% | 2,151,842 |
| Jan 27, 2026 | 68,235.00 | 68,275.00 | 65,875.00 | 66,735.00 | 66,735.00 | -1.44% | 1,199,792 |
| Jan 26, 2026 | 67,290.00 | 68,730.00 | 66,920.00 | 67,710.00 | 67,710.00 | 1.06% | 1,601,452 |
| Jan 23, 2026 | 67,205.00 | 68,600.00 | 66,250.00 | 67,000.00 | 67,000.00 | -0.31% | 1,455,471 |
| Jan 22, 2026 | 68,050.00 | 68,400.00 | 66,740.00 | 67,205.00 | 67,205.00 | -2.03% | 1,853,690 |
| Jan 21, 2026 | 68,575.00 | 68,810.00 | 66,915.00 | 68,600.00 | 68,600.00 | -1.26% | 2,316,318 |
| Jan 20, 2026 | 69,665.00 | 71,015.00 | 68,790.00 | 69,475.00 | 69,475.00 | -0.32% | 2,316,403 |
| Jan 19, 2026 | 69,135.00 | 70,300.00 | 68,430.00 | 69,700.00 | 69,700.00 | 2.03% | 1,687,067 |
| Jan 16, 2026 | 70,130.00 | 70,145.00 | 67,455.00 | 68,310.00 | 68,310.00 | -2.60% | 2,182,133 |
| Jan 15, 2026 | 69,685.00 | 70,160.00 | 68,245.00 | 70,130.00 | 70,130.00 | 3.12% | 2,090,955 |
| Jan 14, 2026 | 68,750.00 | 68,965.00 | 67,200.00 | 68,010.00 | 68,010.00 | -2.47% | 2,311,114 |
| Jan 13, 2026 | 66,590.00 | 69,940.00 | 65,540.00 | 69,735.00 | 69,735.00 | 4.71% | 2,353,356 |
| Jan 12, 2026 | 66,105.00 | 67,425.00 | 64,910.00 | 66,600.00 | 66,600.00 | 2.81% | 2,615,862 |
| Jan 9, 2026 | 61,355.00 | 64,965.00 | 61,110.00 | 64,780.00 | 64,780.00 | 7.23% | 3,950,544 |
| Jan 8, 2026 | 58,390.00 | 60,950.00 | 58,295.00 | 60,410.00 | 60,410.00 | 5.34% | 3,484,414 |
| Jan 7, 2026 | 57,285.00 | 58,370.00 | 56,250.00 | 57,345.00 | 57,345.00 | -0.49% | 1,422,449 |
| Jan 6, 2026 | 55,200.00 | 57,820.00 | 54,560.00 | 57,630.00 | 57,630.00 | 4.01% | 2,227,021 |
| Jan 5, 2026 | 53,480.00 | 55,450.00 | 53,280.00 | 55,410.00 | 55,410.00 | 4.55% | 1,406,421 |
| Jan 2, 2026 | 52,115.00 | 53,455.00 | 51,980.00 | 53,000.00 | 53,000.00 | 1.70% | 755,081 |
| Dec 30, 2025 | 52,400.00 | 52,695.00 | 51,410.00 | 52,115.00 | 52,115.00 | -1.28% | 542,908 |
| Dec 29, 2025 | 50,620.00 | 53,065.00 | 50,620.00 | 52,790.00 | 52,790.00 | 4.79% | 912,348 |
| Dec 26, 2025 | 51,600.00 | 52,210.00 | 50,215.00 | 50,375.00 | 50,375.00 | -2.19% | 636,126 |