Hana 1Q K200 Active ETF (KRX:451060)
South Korea · Delayed Price · Currency is KRW 36,235
+365 (1.02%)
At close: Sep 23, 2026
KRX:451060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36,760.00 | 36,760.00 | 35,890.00 | 36,175.00 | - | 0.85% | 94,776 |
| Sep 22, 2026 | 36,630.00 | 36,750.00 | 35,720.00 | 35,870.00 | 35,870.00 | 0.31% | 132,272 |
| Sep 21, 2026 | 35,310.00 | 35,920.00 | 35,300.00 | 35,760.00 | 35,760.00 | 2.16% | 107,826 |
| Sep 18, 2026 | 34,985.00 | 35,170.00 | 34,655.00 | 35,005.00 | 35,005.00 | 2.83% | 39,410 |
| Sep 17, 2026 | 34,350.00 | 34,560.00 | 33,930.00 | 34,040.00 | 34,040.00 | 0.15% | 26,649 |
| Sep 16, 2026 | 33,400.00 | 34,010.00 | 33,305.00 | 33,990.00 | 33,990.00 | 1.80% | 25,465 |
| Sep 15, 2026 | 33,510.00 | 33,990.00 | 33,215.00 | 33,390.00 | 33,390.00 | -1.30% | 79,331 |
| Sep 14, 2026 | 33,975.00 | 34,355.00 | 33,655.00 | 33,830.00 | 33,830.00 | -3.70% | 79,986 |
| Sep 11, 2026 | 34,495.00 | 35,360.00 | 34,495.00 | 35,130.00 | 35,130.00 | -2.09% | 65,491 |
| Sep 10, 2026 | 35,930.00 | 36,095.00 | 35,110.00 | 35,880.00 | 35,880.00 | -0.19% | 38,212 |
| Sep 9, 2026 | 35,490.00 | 36,320.00 | 35,475.00 | 35,950.00 | 35,950.00 | 1.54% | 60,518 |
| Sep 8, 2026 | 35,865.00 | 36,635.00 | 35,390.00 | 35,405.00 | 35,405.00 | -0.21% | 122,487 |
| Sep 7, 2026 | 35,115.00 | 35,480.00 | 34,840.00 | 35,480.00 | 35,480.00 | 4.97% | 122,094 |
| Sep 4, 2026 | 33,620.00 | 34,140.00 | 33,500.00 | 33,800.00 | 33,800.00 | 1.78% | 62,617 |
| Sep 3, 2026 | 33,580.00 | 33,790.00 | 32,450.00 | 33,210.00 | 33,210.00 | 0.09% | 49,123 |
| Sep 2, 2026 | 33,520.00 | 33,895.00 | 33,180.00 | 33,180.00 | 33,180.00 | -4.02% | 51,888 |
| Sep 1, 2026 | 34,165.00 | 34,700.00 | 33,975.00 | 34,570.00 | 34,570.00 | 0.26% | 45,013 |
| Aug 31, 2026 | 33,430.00 | 34,480.00 | 32,990.00 | 34,480.00 | 34,480.00 | 0.38% | 50,537 |
| Aug 28, 2026 | 34,655.00 | 35,015.00 | 34,280.00 | 34,350.00 | 34,350.00 | -1.77% | 29,376 |
| Aug 27, 2026 | 35,535.00 | 35,535.00 | 34,660.00 | 34,970.00 | 34,970.00 | 1.33% | 173,356 |
| Aug 26, 2026 | 34,210.00 | 34,950.00 | 33,970.00 | 34,510.00 | 34,510.00 | 0.94% | 36,096 |
| Aug 25, 2026 | 33,005.00 | 34,190.00 | 32,380.00 | 34,190.00 | 34,190.00 | 0.54% | 69,250 |
| Aug 24, 2026 | 35,110.00 | 35,110.00 | 33,770.00 | 34,005.00 | 34,005.00 | -3.39% | 42,192 |
| Aug 21, 2026 | 34,165.00 | 35,475.00 | 34,165.00 | 35,200.00 | 35,200.00 | 1.56% | 51,069 |
| Aug 20, 2026 | 33,690.00 | 35,010.00 | 33,225.00 | 34,660.00 | 34,660.00 | 6.27% | 68,838 |
| Aug 19, 2026 | 32,880.00 | 33,310.00 | 32,245.00 | 32,615.00 | 32,615.00 | -6.29% | 83,368 |
| Aug 18, 2026 | 36,235.00 | 36,760.00 | 34,340.00 | 34,805.00 | 34,805.00 | -1.18% | 87,637 |
| Aug 14, 2026 | 35,355.00 | 35,480.00 | 34,610.00 | 35,220.00 | 35,220.00 | 2.59% | 74,850 |
| Aug 13, 2026 | 34,345.00 | 34,870.00 | 34,045.00 | 34,330.00 | 34,330.00 | 4.03% | 95,589 |
| Aug 12, 2026 | 32,195.00 | 33,560.00 | 32,035.00 | 33,000.00 | 33,000.00 | 4.15% | 62,833 |
| Aug 11, 2026 | 31,090.00 | 32,060.00 | 30,885.00 | 31,685.00 | 31,685.00 | 0.91% | 56,328 |
| Aug 10, 2026 | 31,565.00 | 32,100.00 | 31,105.00 | 31,400.00 | 31,400.00 | 0.02% | 76,987 |
| Aug 7, 2026 | 32,000.00 | 32,305.00 | 30,925.00 | 31,395.00 | 31,395.00 | -0.99% | 50,648 |
| Aug 6, 2026 | 32,795.00 | 33,065.00 | 31,390.00 | 31,710.00 | 31,710.00 | -5.12% | 123,673 |
| Aug 5, 2026 | 33,690.00 | 33,850.00 | 33,090.00 | 33,420.00 | 33,420.00 | 3.95% | 89,145 |
| Aug 4, 2026 | 32,305.00 | 32,465.00 | 30,675.00 | 32,150.00 | 32,150.00 | 1.39% | 244,771 |
| Aug 3, 2026 | 32,510.00 | 32,570.00 | 31,490.00 | 31,710.00 | 31,710.00 | -6.07% | 76,141 |
| Jul 31, 2026 | 31,850.00 | 33,810.00 | 31,000.00 | 33,760.00 | 33,760.00 | 20.79% | 159,246 |
| Jul 30, 2026 | 28,610.00 | 30,200.00 | 27,755.00 | 27,950.00 | 27,950.00 | -2.30% | 231,080 |
| Jul 29, 2026 | 30,765.00 | 31,625.00 | 26,400.00 | 28,640.00 | 28,609.00 | -6.37% | 434,147 |
| Jul 28, 2026 | 32,410.00 | 32,585.00 | 30,360.00 | 30,590.00 | 30,556.89 | -11.24% | 169,724 |
| Jul 27, 2026 | 34,705.00 | 34,810.00 | 33,300.00 | 34,465.00 | 34,427.70 | 1.29% | 70,752 |
| Jul 24, 2026 | 35,645.00 | 35,775.00 | 33,770.00 | 34,025.00 | 33,988.17 | -6.01% | 89,066 |
| Jul 23, 2026 | 35,650.00 | 36,390.00 | 35,277.00 | 36,200.00 | 36,160.82 | 4.17% | 68,462 |
| Jul 22, 2026 | 36,325.00 | 36,780.00 | 34,720.00 | 34,750.00 | 34,712.39 | 0.59% | 95,913 |
| Jul 21, 2026 | 33,260.00 | 35,060.00 | 32,760.00 | 34,545.00 | 34,507.61 | 3.77% | 130,283 |
| Jul 20, 2026 | 33,495.00 | 34,890.00 | 33,010.00 | 33,290.00 | 33,253.97 | -4.22% | 133,310 |
| Jul 16, 2026 | 35,700.00 | 35,715.00 | 34,250.00 | 34,755.00 | 34,717.38 | -6.96% | 126,705 |
| Jul 15, 2026 | 37,590.00 | 38,275.00 | 37,000.00 | 37,355.00 | 37,314.57 | 6.44% | 127,292 |
| Jul 14, 2026 | 34,880.00 | 35,790.00 | 32,950.00 | 35,095.00 | 35,057.01 | 0.60% | 349,965 |