Hanwha Arirang Kofr ETF (KRX:453010)
South Korea · Delayed Price · Currency is KRW 110,060
+25 (0.02%)
At close: Sep 23, 2026
KRX:453010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 110,035.00 | 110,045.00 | 110,035.00 | 110,035.00 | 110,035.00 | 0.01% | 1,225 |
| Sep 21, 2026 | 110,025.00 | 110,040.00 | 110,025.00 | 110,025.00 | 110,025.00 | 0.01% | 553 |
| Sep 18, 2026 | 110,010.00 | 110,010.00 | 110,000.00 | 110,010.00 | 110,010.00 | 0.02% | 636 |
| Sep 17, 2026 | 109,990.00 | 110,000.00 | 109,990.00 | 109,990.00 | 109,990.00 | - | 314 |
| Sep 16, 2026 | 109,980.00 | 109,995.00 | 109,975.00 | 109,995.00 | 109,995.00 | 0.01% | 3,738 |
| Sep 15, 2026 | 109,970.00 | 109,985.00 | 109,970.00 | 109,985.00 | 109,985.00 | 0.02% | 93 |
| Sep 14, 2026 | 109,960.00 | 109,975.00 | 109,960.00 | 109,960.00 | 109,960.00 | 0.02% | 516 |
| Sep 11, 2026 | 109,950.00 | 109,950.00 | 109,935.00 | 109,935.00 | 109,935.00 | - | 2,170 |
| Sep 10, 2026 | 109,940.00 | 109,940.00 | 109,925.00 | 109,930.00 | 109,930.00 | - | 81 |
| Sep 9, 2026 | 109,930.00 | 109,930.00 | 109,915.00 | 109,930.00 | 109,930.00 | 0.01% | 508 |
| Sep 8, 2026 | 109,920.00 | 109,920.00 | 109,905.00 | 109,920.00 | 109,920.00 | 0.01% | 960 |
| Sep 7, 2026 | 109,900.00 | 109,905.00 | 109,900.00 | 109,905.00 | 109,905.00 | 0.02% | 3,787 |
| Sep 4, 2026 | 109,875.00 | 109,885.00 | 109,875.00 | 109,885.00 | 109,885.00 | 0.01% | 4,373 |
| Sep 3, 2026 | 109,865.00 | 109,875.00 | 109,865.00 | 109,875.00 | 109,875.00 | - | 1,095 |
| Sep 2, 2026 | 109,860.00 | 109,870.00 | 109,855.00 | 109,870.00 | 109,870.00 | 0.01% | 1,970 |
| Sep 1, 2026 | 109,845.00 | 109,860.00 | 109,845.00 | 109,860.00 | 109,860.00 | 0.01% | 592 |
| Aug 31, 2026 | 109,835.00 | 109,850.00 | 109,835.00 | 109,850.00 | 109,850.00 | 0.02% | 1,684 |
| Aug 28, 2026 | 109,825.00 | 109,825.00 | 109,810.00 | 109,825.00 | 109,825.00 | 0.02% | 1,141 |
| Aug 27, 2026 | 109,800.00 | 109,815.00 | 109,800.00 | 109,800.00 | 109,800.00 | - | 1,120 |
| Aug 26, 2026 | 109,795.00 | 109,810.00 | 109,795.00 | 109,795.00 | 109,795.00 | - | 341 |
| Aug 25, 2026 | 109,795.00 | 109,800.00 | 109,795.00 | 109,795.00 | 109,795.00 | 0.01% | 135 |
| Aug 24, 2026 | 109,790.00 | 109,790.00 | 109,780.00 | 109,780.00 | 109,780.00 | 0.02% | 225 |
| Aug 21, 2026 | 109,760.00 | 109,770.00 | 109,755.00 | 109,755.00 | 109,755.00 | 0.01% | 430 |
| Aug 20, 2026 | 109,740.00 | 109,760.00 | 109,740.00 | 109,745.00 | 109,745.00 | 0.01% | 162 |
| Aug 19, 2026 | 109,745.00 | 109,750.00 | 109,735.00 | 109,735.00 | 109,735.00 | 0.01% | 1,070 |
| Aug 18, 2026 | 109,725.00 | 109,740.00 | 109,725.00 | 109,725.00 | 109,725.00 | 0.01% | 2,153 |
| Aug 14, 2026 | 109,705.00 | 109,720.00 | 109,700.00 | 109,715.00 | 109,715.00 | 0.01% | 3,142 |
| Aug 13, 2026 | 109,700.00 | 109,700.00 | 109,690.00 | 109,700.00 | 109,700.00 | 0.01% | 336 |
| Aug 12, 2026 | 109,685.00 | 109,695.00 | 109,685.00 | 109,685.00 | 109,685.00 | 0.01% | 899 |
| Aug 11, 2026 | 109,675.00 | 109,680.00 | 109,675.00 | 109,675.00 | 109,675.00 | 0.01% | 405 |
| Aug 10, 2026 | 109,665.00 | 109,670.00 | 109,665.00 | 109,665.00 | 109,665.00 | 0.01% | 3,152 |
| Aug 7, 2026 | 109,650.00 | 109,655.00 | 109,650.00 | 109,650.00 | 109,650.00 | - | 3,154 |
| Aug 6, 2026 | 109,635.00 | 109,645.00 | 109,635.00 | 109,645.00 | 109,645.00 | 0.02% | 455 |
| Aug 5, 2026 | 109,625.00 | 109,630.00 | 109,625.00 | 109,625.00 | 109,625.00 | - | 3,586 |
| Aug 4, 2026 | 109,620.00 | 109,625.00 | 109,620.00 | 109,620.00 | 109,620.00 | 0.01% | 1,491 |
| Aug 3, 2026 | 109,610.00 | 109,615.00 | 109,607.00 | 109,610.00 | 109,610.00 | 0.01% | 4,228 |
| Jul 31, 2026 | 109,590.00 | 109,595.00 | 109,585.00 | 109,595.00 | 109,595.00 | 0.01% | 20,874 |
| Jul 30, 2026 | 109,590.00 | 109,590.00 | 109,580.00 | 109,585.00 | 109,585.00 | 0.01% | 623 |
| Jul 29, 2026 | 109,570.00 | 109,585.00 | 109,570.00 | 109,575.00 | 109,575.00 | 0.01% | 4,033 |
| Jul 28, 2026 | 109,560.00 | 109,570.00 | 109,560.00 | 109,565.00 | 109,565.00 | - | 1,007 |
| Jul 27, 2026 | 109,555.00 | 109,565.00 | 109,555.00 | 109,565.00 | 109,565.00 | 0.02% | 970 |
| Jul 24, 2026 | 109,535.00 | 109,540.00 | 109,535.00 | 109,540.00 | 109,540.00 | 0.01% | 888 |
| Jul 23, 2026 | 109,525.00 | 109,535.00 | 109,525.00 | 109,525.00 | 109,525.00 | 0.01% | 1,025 |
| Jul 22, 2026 | 109,525.00 | 109,525.00 | 109,515.00 | 109,515.00 | 109,515.00 | - | 3,234 |
| Jul 21, 2026 | 109,505.00 | 109,515.00 | 109,505.00 | 109,510.00 | 109,510.00 | 0.01% | 990 |
| Jul 20, 2026 | 109,500.00 | 109,505.00 | 109,500.00 | 109,500.00 | 109,500.00 | 0.02% | 6,818 |
| Jul 16, 2026 | 109,480.00 | 109,482.00 | 109,475.00 | 109,480.00 | 109,480.00 | 0.01% | 7,414 |
| Jul 15, 2026 | 109,460.00 | 109,470.00 | 109,460.00 | 109,470.00 | 109,470.00 | 0.02% | 76 |
| Jul 14, 2026 | 109,450.00 | 109,460.00 | 109,450.00 | 109,450.00 | 109,450.00 | - | 3,353 |
| Jul 13, 2026 | 109,445.00 | 109,460.00 | 109,445.00 | 109,445.00 | 109,445.00 | 0.01% | 4,366 |