Hanwha Asset Management-Arirang K-Defense Industry FN ETF (KRX:449450)
South Korea · Delayed Price · Currency is KRW 50,005
-1,230 (-2.40%)
At close: Sep 23, 2026
KRX:449450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52,190.00 | 52,285.00 | 51,225.00 | 51,235.00 | 51,235.00 | -1.21% | 353,409 |
| Sep 21, 2026 | 53,895.00 | 54,050.00 | 51,640.00 | 51,860.00 | 51,860.00 | -2.23% | 246,260 |
| Sep 18, 2026 | 52,900.00 | 53,250.00 | 52,390.00 | 53,045.00 | 53,045.00 | 1.17% | 233,629 |
| Sep 17, 2026 | 50,670.00 | 52,980.00 | 50,670.00 | 52,430.00 | 52,430.00 | 4.59% | 595,007 |
| Sep 16, 2026 | 50,780.00 | 51,155.00 | 50,005.00 | 50,130.00 | 50,130.00 | -1.67% | 235,395 |
| Sep 15, 2026 | 52,005.00 | 52,310.00 | 50,520.00 | 50,980.00 | 50,980.00 | -4.53% | 331,302 |
| Sep 14, 2026 | 51,450.00 | 53,900.00 | 51,100.00 | 53,400.00 | 53,400.00 | 2.68% | 351,948 |
| Sep 11, 2026 | 50,800.00 | 52,130.00 | 50,650.00 | 52,005.00 | 52,005.00 | 0.28% | 119,042 |
| Sep 10, 2026 | 51,410.00 | 52,255.00 | 50,745.00 | 51,860.00 | 51,860.00 | 0.01% | 187,394 |
| Sep 9, 2026 | 51,500.00 | 52,550.00 | 51,405.00 | 51,855.00 | 51,855.00 | 1.38% | 191,565 |
| Sep 8, 2026 | 51,965.00 | 53,250.00 | 51,140.00 | 51,150.00 | 51,150.00 | -0.68% | 216,385 |
| Sep 7, 2026 | 51,890.00 | 52,075.00 | 50,945.00 | 51,500.00 | 51,500.00 | 0.59% | 221,961 |
| Sep 4, 2026 | 51,300.00 | 51,815.00 | 50,695.00 | 51,200.00 | 51,200.00 | 0.21% | 129,720 |
| Sep 3, 2026 | 50,430.00 | 51,910.00 | 49,360.00 | 51,095.00 | 51,095.00 | 2.91% | 266,969 |
| Sep 2, 2026 | 51,405.00 | 51,405.00 | 49,500.00 | 49,650.00 | 49,650.00 | -5.12% | 222,196 |
| Sep 1, 2026 | 54,195.00 | 54,400.00 | 51,525.00 | 52,330.00 | 52,330.00 | -2.08% | 245,522 |
| Aug 31, 2026 | 54,895.00 | 54,895.00 | 53,205.00 | 53,440.00 | 53,440.00 | -3.16% | 460,721 |
| Aug 28, 2026 | 55,280.00 | 55,935.00 | 54,235.00 | 55,185.00 | 55,185.00 | -0.98% | 177,094 |
| Aug 27, 2026 | 54,390.00 | 55,730.00 | 53,845.00 | 55,730.00 | 55,730.00 | 3.87% | 216,942 |
| Aug 26, 2026 | 53,405.00 | 53,695.00 | 52,045.00 | 53,655.00 | 53,655.00 | 0.03% | 158,148 |
| Aug 25, 2026 | 52,140.00 | 53,640.00 | 51,400.00 | 53,640.00 | 53,640.00 | 1.10% | 175,225 |
| Aug 24, 2026 | 52,500.00 | 53,240.00 | 51,915.00 | 53,055.00 | 53,055.00 | 1.40% | 180,601 |
| Aug 21, 2026 | 54,320.00 | 54,880.00 | 51,735.00 | 52,320.00 | 52,320.00 | -6.49% | 327,202 |
| Aug 20, 2026 | 56,305.00 | 56,925.00 | 55,225.00 | 55,950.00 | 55,950.00 | 0.30% | 225,055 |
| Aug 19, 2026 | 58,475.00 | 58,475.00 | 54,605.00 | 55,785.00 | 55,785.00 | -2.11% | 669,742 |
| Aug 18, 2026 | 58,290.00 | 58,765.00 | 56,255.00 | 56,990.00 | 56,990.00 | -2.61% | 362,376 |
| Aug 14, 2026 | 58,625.00 | 59,520.00 | 57,685.00 | 58,520.00 | 58,520.00 | -0.06% | 253,218 |
| Aug 13, 2026 | 57,540.00 | 58,750.00 | 57,115.00 | 58,555.00 | 58,555.00 | 2.40% | 230,069 |
| Aug 12, 2026 | 55,405.00 | 57,900.00 | 54,435.00 | 57,180.00 | 57,180.00 | 3.77% | 326,455 |
| Aug 11, 2026 | 59,145.00 | 59,160.00 | 54,900.00 | 55,100.00 | 55,100.00 | -6.96% | 376,989 |
| Aug 10, 2026 | 56,400.00 | 59,220.00 | 56,400.00 | 59,220.00 | 59,220.00 | 5.25% | 249,756 |
| Aug 7, 2026 | 55,190.00 | 56,265.00 | 54,600.00 | 56,265.00 | 56,265.00 | 2.67% | 210,840 |
| Aug 6, 2026 | 55,185.00 | 56,745.00 | 54,245.00 | 54,800.00 | 54,800.00 | -1.78% | 249,356 |
| Aug 5, 2026 | 53,910.00 | 55,795.00 | 53,500.00 | 55,795.00 | 55,795.00 | 3.71% | 342,761 |
| Aug 4, 2026 | 48,800.00 | 53,825.00 | 48,800.00 | 53,800.00 | 53,800.00 | 8.98% | 448,360 |
| Aug 3, 2026 | 48,800.00 | 49,535.00 | 47,960.00 | 49,365.00 | 49,365.00 | -1.01% | 249,658 |
| Jul 31, 2026 | 46,920.00 | 49,990.00 | 46,000.00 | 49,870.00 | 49,870.00 | 8.53% | 567,813 |
| Jul 30, 2026 | 42,875.00 | 48,435.00 | 42,595.00 | 45,950.00 | 45,950.00 | 3.96% | 790,063 |
| Jul 29, 2026 | 48,705.00 | 49,015.00 | 42,500.00 | 44,200.00 | 44,200.00 | -9.98% | 932,007 |
| Jul 28, 2026 | 49,755.00 | 50,075.00 | 48,060.00 | 49,100.00 | 49,100.00 | -4.53% | 803,042 |
| Jul 27, 2026 | 55,205.00 | 55,295.00 | 49,890.00 | 51,430.00 | 51,430.00 | -6.79% | 702,458 |
| Jul 24, 2026 | 56,700.00 | 58,600.00 | 54,815.00 | 55,175.00 | 55,175.00 | -1.67% | 662,737 |
| Jul 23, 2026 | 51,895.00 | 56,110.00 | 51,640.00 | 56,110.00 | 56,110.00 | 8.49% | 875,385 |
| Jul 22, 2026 | 52,190.00 | 53,150.00 | 51,510.00 | 51,720.00 | 51,720.00 | 1.34% | 319,714 |
| Jul 21, 2026 | 50,925.00 | 52,095.00 | 49,220.00 | 51,035.00 | 51,035.00 | 0.07% | 314,162 |
| Jul 20, 2026 | 53,915.00 | 53,915.00 | 50,550.00 | 51,000.00 | 51,000.00 | -5.97% | 394,732 |
| Jul 16, 2026 | 53,775.00 | 55,080.00 | 52,240.00 | 54,240.00 | 54,240.00 | 0.86% | 344,647 |
| Jul 15, 2026 | 51,925.00 | 54,200.00 | 51,925.00 | 53,775.00 | 53,775.00 | 5.85% | 595,162 |
| Jul 14, 2026 | 53,435.00 | 53,585.00 | 49,800.00 | 50,805.00 | 50,805.00 | -4.92% | 468,219 |
| Jul 13, 2026 | 55,725.00 | 57,480.00 | 52,650.00 | 53,435.00 | 53,435.00 | -3.39% | 676,166 |