Hanwha Arirang Total Market Bond Active ETF (KRX:451000)
South Korea · Delayed Price · Currency is KRW 107,410
+245 (0.23%)
At close: Sep 23, 2026
KRX:451000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 107,260.00 | 107,260.00 | 107,165.00 | 107,165.00 | 107,165.00 | 0.07% | 552 |
| Sep 21, 2026 | 107,090.00 | 107,185.00 | 107,075.00 | 107,095.00 | 107,095.00 | -0.11% | 51 |
| Sep 18, 2026 | 107,235.00 | 107,310.00 | 107,050.00 | 107,215.00 | 107,215.00 | 0.28% | 32 |
| Sep 17, 2026 | 106,920.00 | 106,920.00 | 106,920.00 | 106,920.00 | 106,920.00 | 0.29% | - |
| Sep 16, 2026 | 106,530.00 | 106,615.00 | 106,510.00 | 106,615.00 | 106,615.00 | 0.19% | 30 |
| Sep 15, 2026 | 106,745.00 | 106,745.00 | 106,390.00 | 106,410.00 | 106,410.00 | -0.29% | 35 |
| Sep 14, 2026 | 106,730.00 | 106,765.00 | 106,690.00 | 106,720.00 | 106,720.00 | 0.11% | 30 |
| Sep 11, 2026 | 106,640.00 | 106,725.00 | 106,600.00 | 106,600.00 | 106,600.00 | -0.40% | 41 |
| Sep 10, 2026 | 107,000.00 | 107,050.00 | 106,950.00 | 107,030.00 | 107,030.00 | -0.11% | 30 |
| Sep 9, 2026 | 107,180.00 | 107,275.00 | 107,135.00 | 107,145.00 | 107,145.00 | -0.09% | 31 |
| Sep 8, 2026 | 107,240.00 | 107,240.00 | 107,240.00 | 107,240.00 | 107,240.00 | -0.01% | - |
| Sep 7, 2026 | 107,260.00 | 107,280.00 | 107,245.00 | 107,255.00 | 107,255.00 | 0.11% | 276 |
| Sep 4, 2026 | 107,140.00 | 107,140.00 | 107,140.00 | 107,140.00 | 107,140.00 | - | - |
| Sep 3, 2026 | 107,085.00 | 107,170.00 | 107,085.00 | 107,135.00 | 107,135.00 | 0.12% | 30 |
| Sep 2, 2026 | 107,015.00 | 107,070.00 | 106,950.00 | 107,005.00 | 107,005.00 | -0.17% | 1,179 |
| Sep 1, 2026 | 107,640.00 | 107,640.00 | 107,125.00 | 107,190.00 | 107,190.00 | -0.29% | 30 |
| Aug 31, 2026 | 107,610.00 | 107,625.00 | 107,475.00 | 107,505.00 | 107,505.00 | -0.09% | 38 |
| Aug 28, 2026 | 107,705.00 | 107,705.00 | 107,490.00 | 107,605.00 | 107,605.00 | 0.09% | 310 |
| Aug 27, 2026 | 107,125.00 | 107,510.00 | 107,100.00 | 107,510.00 | 107,510.00 | 0.13% | 327 |
| Aug 26, 2026 | 107,440.00 | 107,490.00 | 107,350.00 | 107,370.00 | 107,370.00 | 0.19% | 30 |
| Aug 25, 2026 | 107,070.00 | 107,165.00 | 107,070.00 | 107,165.00 | 107,165.00 | 0.23% | 30 |
| Aug 24, 2026 | 106,830.00 | 106,915.00 | 106,785.00 | 106,915.00 | 106,915.00 | 0.01% | 30 |
| Aug 21, 2026 | 106,905.00 | 106,910.00 | 106,895.00 | 106,905.00 | 106,905.00 | -0.14% | 282 |
| Aug 20, 2026 | 107,015.00 | 107,110.00 | 107,015.00 | 107,055.00 | 107,055.00 | 0.25% | 22 |
| Aug 19, 2026 | 106,685.00 | 106,790.00 | 106,685.00 | 106,790.00 | 106,790.00 | - | 30 |
| Aug 18, 2026 | 106,670.00 | 106,805.00 | 106,645.00 | 106,795.00 | 106,795.00 | -0.26% | 51 |
| Aug 14, 2026 | 107,075.00 | 107,075.00 | 107,075.00 | 107,075.00 | 107,075.00 | 0.10% | 8 |
| Aug 13, 2026 | 106,925.00 | 107,090.00 | 106,870.00 | 106,970.00 | 106,970.00 | 0.13% | 20 |
| Aug 12, 2026 | 106,850.00 | 106,940.00 | 106,835.00 | 106,835.00 | 106,835.00 | 0.01% | 440 |
| Aug 11, 2026 | 106,985.00 | 107,055.00 | 106,820.00 | 106,820.00 | 106,820.00 | -0.54% | 20 |
| Aug 10, 2026 | 107,400.00 | 107,400.00 | 107,400.00 | 107,400.00 | 107,400.00 | -0.13% | 8 |
| Aug 7, 2026 | 107,560.00 | 107,580.00 | 107,480.00 | 107,545.00 | 107,545.00 | -0.10% | 20 |
| Aug 6, 2026 | 107,675.00 | 107,675.00 | 107,520.00 | 107,650.00 | 107,650.00 | 0.15% | 2,466 |
| Aug 5, 2026 | 107,445.00 | 107,565.00 | 107,445.00 | 107,490.00 | 107,490.00 | 0.24% | 7 |
| Aug 4, 2026 | 107,430.00 | 107,430.00 | 107,230.00 | 107,230.00 | 107,230.00 | -0.09% | 8 |
| Aug 3, 2026 | 107,310.00 | 107,460.00 | 107,310.00 | 107,325.00 | 107,325.00 | 0.01% | 31 |
| Jul 31, 2026 | 107,310.00 | 107,310.00 | 107,310.00 | 107,310.00 | 107,310.00 | 0.21% | - |
| Jul 30, 2026 | 107,085.00 | 107,085.00 | 107,085.00 | 107,085.00 | 107,085.00 | - | 3 |
| Jul 29, 2026 | 107,025.00 | 107,085.00 | 107,025.00 | 107,085.00 | 107,085.00 | 0.07% | 10 |
| Jul 28, 2026 | 106,895.00 | 107,005.00 | 106,875.00 | 107,005.00 | 107,005.00 | 0.28% | 750 |
| Jul 27, 2026 | 106,710.00 | 106,740.00 | 106,710.00 | 106,710.00 | 106,710.00 | 0.26% | 1,300 |
| Jul 24, 2026 | 106,415.00 | 106,435.00 | 106,405.00 | 106,435.00 | 106,435.00 | -0.09% | 5 |
| Jul 23, 2026 | 106,415.00 | 106,535.00 | 106,415.00 | 106,535.00 | 106,535.00 | -0.03% | 307 |
| Jul 22, 2026 | 106,710.00 | 106,710.00 | 106,570.00 | 106,570.00 | 106,570.00 | -0.21% | 4 |
| Jul 21, 2026 | 106,750.00 | 106,825.00 | 106,750.00 | 106,795.00 | 106,795.00 | -0.14% | 311 |
| Jul 20, 2026 | 106,935.00 | 106,985.00 | 106,935.00 | 106,940.00 | 106,940.00 | -0.20% | 8 |
| Jul 16, 2026 | 107,100.00 | 107,170.00 | 107,100.00 | 107,150.00 | 107,150.00 | 0.18% | 305 |
| Jul 15, 2026 | 106,885.00 | 106,955.00 | 106,885.00 | 106,955.00 | 106,955.00 | 0.02% | 2 |
| Jul 14, 2026 | 106,965.00 | 107,030.00 | 106,930.00 | 106,935.00 | 106,935.00 | -0.26% | 3,600 |
| Jul 13, 2026 | 107,110.00 | 107,275.00 | 107,110.00 | 107,215.00 | 107,215.00 | -0.03% | 493 |