Hanwha Arirang 30-Year Treasury Bond Active ETF (KRX:451600)
South Korea · Delayed Price · Currency is KRW 84,690
+350 (0.41%)
At close: Sep 23, 2026
KRX:451600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84,290.00 | 84,340.00 | 84,290.00 | 84,340.00 | 84,340.00 | 0.36% | 3 |
| Sep 21, 2026 | 84,120.00 | 84,410.00 | 83,990.00 | 84,035.00 | 84,035.00 | -0.26% | 50 |
| Sep 18, 2026 | 84,365.00 | 84,700.00 | 83,785.00 | 84,255.00 | 84,255.00 | 1.32% | 448 |
| Sep 17, 2026 | 82,965.00 | 83,520.00 | 82,865.00 | 83,155.00 | 83,155.00 | 0.56% | 2,074 |
| Sep 16, 2026 | 82,345.00 | 82,695.00 | 82,325.00 | 82,695.00 | 82,695.00 | 0.94% | 31 |
| Sep 15, 2026 | 82,015.00 | 82,195.00 | 81,925.00 | 81,925.00 | 81,925.00 | -0.51% | 31 |
| Sep 14, 2026 | 82,755.00 | 82,840.00 | 82,240.00 | 82,345.00 | 82,345.00 | 0.38% | 1,798 |
| Sep 11, 2026 | 81,880.00 | 82,445.00 | 81,835.00 | 82,030.00 | 82,030.00 | -1.24% | 125 |
| Sep 10, 2026 | 83,025.00 | 83,225.00 | 82,885.00 | 83,060.00 | 83,060.00 | -0.59% | 33 |
| Sep 9, 2026 | 83,580.00 | 83,785.00 | 83,465.00 | 83,550.00 | 83,550.00 | -0.08% | 38 |
| Sep 8, 2026 | 83,615.00 | 83,990.00 | 83,615.00 | 83,615.00 | 83,615.00 | -0.19% | 176 |
| Sep 7, 2026 | 83,730.00 | 83,775.00 | 83,605.00 | 83,775.00 | 83,775.00 | 0.26% | 76 |
| Sep 4, 2026 | 83,555.00 | 83,555.00 | 83,490.00 | 83,555.00 | 83,555.00 | -0.07% | 122 |
| Sep 3, 2026 | 83,600.00 | 83,720.00 | 83,485.00 | 83,610.00 | 83,610.00 | 0.41% | 35 |
| Sep 2, 2026 | 82,995.00 | 83,485.00 | 82,915.00 | 83,265.00 | 83,265.00 | -0.49% | 31 |
| Sep 1, 2026 | 84,745.00 | 84,745.00 | 83,375.00 | 83,675.00 | 83,675.00 | -1.27% | 448 |
| Aug 31, 2026 | 84,915.00 | 85,015.00 | 84,580.00 | 84,755.00 | 84,755.00 | -0.12% | 769 |
| Aug 28, 2026 | 85,365.00 | 85,365.00 | 84,500.00 | 84,860.00 | 84,860.00 | 0.15% | 320 |
| Aug 27, 2026 | 83,545.00 | 84,735.00 | 83,450.00 | 84,735.00 | 84,735.00 | 0.82% | 33 |
| Aug 26, 2026 | 84,275.00 | 84,485.00 | 84,045.00 | 84,045.00 | 84,045.00 | 0.68% | 46 |
| Aug 25, 2026 | 83,230.00 | 83,530.00 | 83,065.00 | 83,475.00 | 83,475.00 | 0.63% | 41 |
| Aug 24, 2026 | 82,460.00 | 82,950.00 | 82,460.00 | 82,950.00 | 82,950.00 | 0.49% | 44 |
| Aug 21, 2026 | 82,425.00 | 82,645.00 | 82,375.00 | 82,545.00 | 82,545.00 | -0.28% | 506 |
| Aug 20, 2026 | 82,580.00 | 83,085.00 | 82,505.00 | 82,775.00 | 82,775.00 | 0.51% | 1,126 |
| Aug 19, 2026 | 81,950.00 | 82,355.00 | 81,950.00 | 82,355.00 | 82,355.00 | 0.54% | 201 |
| Aug 18, 2026 | 81,875.00 | 82,165.00 | 81,475.00 | 81,910.00 | 81,910.00 | -1.12% | 371 |
| Aug 14, 2026 | 83,372.00 | 83,372.00 | 82,840.00 | 82,840.00 | 82,840.00 | 0.13% | 10 |
| Aug 13, 2026 | 82,640.00 | 83,210.00 | 82,200.00 | 82,730.00 | 82,730.00 | 0.02% | 702 |
| Aug 12, 2026 | 82,685.00 | 82,955.00 | 82,585.00 | 82,715.00 | 82,715.00 | 0.03% | 114 |
| Aug 11, 2026 | 83,197.00 | 83,430.00 | 82,690.00 | 82,690.00 | 82,690.00 | -2.00% | 73 |
| Aug 10, 2026 | 84,540.00 | 84,560.00 | 84,375.00 | 84,375.00 | 84,375.00 | -0.64% | 7 |
| Aug 7, 2026 | 85,020.00 | 85,055.00 | 84,830.00 | 84,920.00 | 84,920.00 | -0.19% | 33 |
| Aug 6, 2026 | 85,070.00 | 85,150.00 | 84,880.00 | 85,080.00 | 85,080.00 | 0.05% | 20 |
| Aug 5, 2026 | 85,025.00 | 85,405.00 | 84,975.00 | 85,035.00 | 85,035.00 | 0.37% | 148 |
| Aug 4, 2026 | 84,930.00 | 84,930.00 | 84,440.00 | 84,720.00 | 84,720.00 | -0.12% | 7 |
| Aug 3, 2026 | 85,080.00 | 85,080.00 | 84,710.00 | 84,825.00 | 84,825.00 | -0.75% | 14 |
| Jul 31, 2026 | 85,375.00 | 85,465.00 | 85,375.00 | 85,465.00 | 85,465.00 | 1.12% | 24 |
| Jul 30, 2026 | 84,495.00 | 84,665.00 | 84,410.00 | 84,520.00 | 84,520.00 | -0.38% | 165 |
| Jul 29, 2026 | 84,650.00 | 84,860.00 | 84,650.00 | 84,845.00 | 84,845.00 | 0.47% | 59 |
| Jul 28, 2026 | 84,120.00 | 84,450.00 | 84,005.00 | 84,450.00 | 84,450.00 | 0.39% | 280 |
| Jul 27, 2026 | 84,125.00 | 84,125.00 | 84,125.00 | 84,125.00 | 84,125.00 | 1.39% | - |
| Jul 24, 2026 | 82,665.00 | 82,975.00 | 82,665.00 | 82,975.00 | 82,975.00 | 0.05% | 6 |
| Jul 23, 2026 | 83,195.00 | 83,275.00 | 82,935.00 | 82,935.00 | 82,935.00 | -0.46% | 75 |
| Jul 22, 2026 | 83,550.00 | 83,595.00 | 83,300.00 | 83,320.00 | 83,320.00 | -1.03% | 508 |
| Jul 21, 2026 | 84,500.00 | 84,500.00 | 84,075.00 | 84,190.00 | 84,190.00 | -0.56% | 31 |
| Jul 20, 2026 | 84,725.00 | 84,810.00 | 84,620.00 | 84,665.00 | 84,665.00 | -1.06% | 7 |
| Jul 16, 2026 | 85,490.00 | 85,575.00 | 85,295.00 | 85,575.00 | 85,575.00 | 0.38% | 1,111 |
| Jul 15, 2026 | 85,175.00 | 85,255.00 | 85,095.00 | 85,255.00 | 85,255.00 | 0.15% | 1,124 |
| Jul 14, 2026 | 85,135.00 | 85,135.00 | 85,110.00 | 85,130.00 | 85,130.00 | -0.64% | 14 |
| Jul 13, 2026 | 85,410.00 | 85,680.00 | 85,295.00 | 85,680.00 | 85,680.00 | -0.26% | 22 |