Hanwha Asset Management-Arirang K-Defense Industry FN ETF (KRX:449450)
South Korea · Delayed Price · Currency is KRW 58,345
+900 (1.57%)
At close: Jun 9, 2026
KRX:449450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 57,740.00 | 59,220.00 | 56,850.00 | 58,345.00 | 58,345.00 | 1.57% | 737,828 |
| Jun 8, 2026 | 56,650.00 | 59,185.00 | 56,100.00 | 57,445.00 | 57,445.00 | -6.61% | 530,715 |
| Jun 5, 2026 | 61,040.00 | 62,610.00 | 59,715.00 | 61,510.00 | 61,510.00 | -1.76% | 645,072 |
| Jun 4, 2026 | 63,125.00 | 63,845.00 | 60,605.00 | 62,610.00 | 62,610.00 | -1.42% | 912,582 |
| Jun 2, 2026 | 66,940.00 | 67,000.00 | 62,980.00 | 63,510.00 | 63,510.00 | -6.60% | 849,186 |
| Jun 1, 2026 | 67,950.00 | 71,450.00 | 66,950.00 | 67,995.00 | 67,995.00 | -0.20% | 1,041,897 |
| May 29, 2026 | 70,365.00 | 70,945.00 | 67,900.00 | 68,130.00 | 68,130.00 | -2.84% | 885,155 |
| May 28, 2026 | 71,785.00 | 72,210.00 | 67,995.00 | 70,125.00 | 70,125.00 | -2.42% | 832,179 |
| May 27, 2026 | 73,430.00 | 74,490.00 | 71,820.00 | 71,865.00 | 71,865.00 | -2.45% | 845,288 |
| May 26, 2026 | 72,415.00 | 74,380.00 | 70,925.00 | 73,670.00 | 73,670.00 | 2.34% | 1,055,874 |
| May 22, 2026 | 69,680.00 | 72,610.00 | 69,445.00 | 71,985.00 | 71,985.00 | 4.28% | 622,513 |
| May 21, 2026 | 67,795.00 | 69,790.00 | 67,795.00 | 69,030.00 | 69,030.00 | 2.43% | 747,950 |
| May 20, 2026 | 69,200.00 | 70,070.00 | 65,750.00 | 67,390.00 | 67,390.00 | -2.05% | 1,154,290 |
| May 19, 2026 | 69,000.00 | 72,000.00 | 68,305.00 | 68,800.00 | 68,800.00 | -0.28% | 1,119,324 |
| May 18, 2026 | 69,500.00 | 70,205.00 | 66,460.00 | 68,990.00 | 68,990.00 | 0.17% | 1,114,313 |
| May 15, 2026 | 72,700.00 | 72,720.00 | 67,915.00 | 68,875.00 | 68,875.00 | -5.26% | 989,366 |
| May 14, 2026 | 71,785.00 | 72,745.00 | 70,790.00 | 72,700.00 | 72,700.00 | 1.13% | 747,710 |
| May 13, 2026 | 73,055.00 | 74,090.00 | 70,305.00 | 71,890.00 | 71,890.00 | -0.81% | 730,307 |
| May 12, 2026 | 74,775.00 | 75,210.00 | 70,375.00 | 72,475.00 | 72,475.00 | -2.39% | 1,289,408 |
| May 11, 2026 | 74,135.00 | 75,380.00 | 73,950.00 | 74,250.00 | 74,250.00 | 1.19% | 1,092,772 |
| May 8, 2026 | 76,295.00 | 76,580.00 | 72,285.00 | 73,380.00 | 73,380.00 | -2.94% | 1,399,374 |
| May 7, 2026 | 79,425.00 | 79,540.00 | 75,130.00 | 75,600.00 | 75,600.00 | -6.45% | 1,850,458 |
| May 6, 2026 | 81,560.00 | 81,615.00 | 79,720.00 | 80,810.00 | 80,810.00 | -0.92% | 1,175,537 |
| May 4, 2026 | 79,895.00 | 81,575.00 | 79,300.00 | 81,560.00 | 81,560.00 | 2.71% | 1,103,673 |
| Apr 30, 2026 | 79,310.00 | 80,570.00 | 78,335.00 | 79,405.00 | 79,405.00 | -0.35% | 951,149 |
| Apr 29, 2026 | 78,760.00 | 80,510.00 | 78,700.00 | 79,680.00 | 79,680.00 | 1.76% | 1,144,170 |
| Apr 28, 2026 | 78,980.00 | 78,980.00 | 77,600.00 | 78,380.00 | 78,305.00 | -1.12% | 921,616 |
| Apr 27, 2026 | 80,600.00 | 80,750.00 | 78,590.00 | 79,270.00 | 79,194.15 | -1.16% | 1,066,969 |
| Apr 24, 2026 | 80,280.00 | 81,745.00 | 79,845.00 | 80,200.00 | 80,123.26 | 0.07% | 951,851 |
| Apr 23, 2026 | 81,400.00 | 81,400.00 | 78,750.00 | 80,145.00 | 80,068.31 | -1.56% | 1,286,500 |
| Apr 22, 2026 | 79,350.00 | 82,750.00 | 79,350.00 | 81,415.00 | 81,337.10 | 4.38% | 2,801,774 |
| Apr 21, 2026 | 78,405.00 | 78,660.00 | 77,575.00 | 78,000.00 | 77,925.36 | -0.65% | 797,599 |
| Apr 20, 2026 | 78,580.00 | 79,115.00 | 77,740.00 | 78,510.00 | 78,434.88 | 0.79% | 786,537 |
| Apr 17, 2026 | 79,150.00 | 79,190.00 | 77,380.00 | 77,895.00 | 77,820.46 | -1.59% | 704,386 |
| Apr 16, 2026 | 78,495.00 | 79,857.00 | 78,495.00 | 79,150.00 | 79,074.26 | 0.83% | 906,058 |
| Apr 15, 2026 | 79,330.00 | 79,350.00 | 78,205.00 | 78,495.00 | 78,419.89 | -1.05% | 953,204 |
| Apr 14, 2026 | 78,990.00 | 79,965.00 | 78,530.00 | 79,330.00 | 79,254.09 | 0.43% | 903,490 |
| Apr 13, 2026 | 79,815.00 | 80,070.00 | 77,620.00 | 78,990.00 | 78,914.42 | -0.27% | 639,362 |
| Apr 10, 2026 | 78,150.00 | 79,575.00 | 77,855.00 | 79,200.00 | 79,124.22 | 1.54% | 1,350,050 |
| Apr 9, 2026 | 78,035.00 | 78,270.00 | 75,880.00 | 78,000.00 | 77,925.36 | 1.30% | 907,777 |
| Apr 8, 2026 | 76,790.00 | 77,700.00 | 75,910.00 | 77,000.00 | 76,926.32 | 0.04% | 1,355,670 |
| Apr 7, 2026 | 74,635.00 | 77,880.00 | 74,635.00 | 76,970.00 | 76,896.35 | 1.62% | 1,105,426 |
| Apr 6, 2026 | 76,920.00 | 77,700.00 | 74,770.00 | 75,740.00 | 75,667.53 | -1.25% | 732,739 |
| Apr 3, 2026 | 74,755.00 | 78,157.00 | 73,855.00 | 76,695.00 | 76,621.61 | 3.99% | 1,767,643 |
| Apr 2, 2026 | 74,935.00 | 77,900.00 | 73,000.00 | 73,755.00 | 73,684.43 | 0.68% | 2,627,476 |
| Apr 1, 2026 | 68,000.00 | 74,090.00 | 67,900.00 | 73,255.00 | 73,184.90 | 12.60% | 1,693,543 |
| Mar 31, 2026 | 67,390.00 | 67,720.00 | 64,845.00 | 65,060.00 | 64,997.75 | -4.77% | 1,170,310 |
| Mar 30, 2026 | 68,305.00 | 69,490.00 | 67,000.00 | 68,320.00 | 68,254.63 | -4.45% | 983,792 |
| Mar 27, 2026 | 70,705.00 | 71,500.00 | 68,660.00 | 71,500.00 | 71,431.58 | -1.60% | 817,233 |
| Mar 26, 2026 | 74,600.00 | 74,915.00 | 72,410.00 | 72,660.00 | 72,590.47 | -0.87% | 1,266,459 |