Nh-Amundi Hanaro Capex ETF (KRX:454320)
South Korea · Delayed Price · Currency is KRW 42,390
-980 (-2.26%)
At close: Sep 23, 2026
KRX:454320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43,715.00 | 44,030.00 | 43,105.00 | 43,370.00 | 43,370.00 | 0.81% | 806 |
| Sep 21, 2026 | 43,765.00 | 43,765.00 | 42,750.00 | 43,020.00 | 43,020.00 | -1.31% | 1,326 |
| Sep 18, 2026 | 43,355.00 | 43,685.00 | 43,055.00 | 43,590.00 | 43,590.00 | 1.58% | 714 |
| Sep 17, 2026 | 42,365.00 | 43,150.00 | 42,365.00 | 42,910.00 | 42,910.00 | 2.20% | 1,119 |
| Sep 16, 2026 | 42,375.00 | 42,380.00 | 41,865.00 | 41,985.00 | 41,985.00 | -0.83% | 1,055 |
| Sep 15, 2026 | 42,285.00 | 42,715.00 | 41,795.00 | 42,335.00 | 42,335.00 | -1.79% | 1,648 |
| Sep 14, 2026 | 43,290.00 | 43,580.00 | 42,765.00 | 43,105.00 | 43,105.00 | -2.48% | 786 |
| Sep 11, 2026 | 42,820.00 | 44,200.00 | 42,820.00 | 44,200.00 | 44,200.00 | -0.96% | 1,545 |
| Sep 10, 2026 | 43,640.00 | 44,630.00 | 42,800.00 | 44,630.00 | 44,630.00 | 0.16% | 2,544 |
| Sep 9, 2026 | 43,500.00 | 44,870.00 | 43,500.00 | 44,560.00 | 44,560.00 | 3.47% | 4,156 |
| Sep 8, 2026 | 43,715.00 | 44,430.00 | 42,905.00 | 43,065.00 | 43,065.00 | -0.79% | 1,800 |
| Sep 7, 2026 | 41,555.00 | 43,410.00 | 41,555.00 | 43,410.00 | 43,410.00 | 4.69% | 5,796 |
| Sep 4, 2026 | 40,945.00 | 41,465.00 | 40,945.00 | 41,465.00 | 41,465.00 | 1.79% | 561 |
| Sep 3, 2026 | 40,605.00 | 41,210.00 | 39,700.00 | 40,735.00 | 40,735.00 | 1.94% | 1,797 |
| Sep 2, 2026 | 40,565.00 | 41,225.00 | 39,960.00 | 39,960.00 | 39,960.00 | -4.94% | 2,807 |
| Sep 1, 2026 | 42,480.00 | 42,480.00 | 41,325.00 | 42,035.00 | 42,035.00 | -1.43% | 1,314 |
| Aug 31, 2026 | 43,000.00 | 43,000.00 | 41,950.00 | 42,645.00 | 42,645.00 | -3.41% | 1,555 |
| Aug 28, 2026 | 43,960.00 | 44,640.00 | 43,275.00 | 44,150.00 | 44,150.00 | 0.33% | 1,554 |
| Aug 27, 2026 | 42,850.00 | 44,005.00 | 42,850.00 | 44,005.00 | 44,005.00 | 3.87% | 6,570 |
| Aug 26, 2026 | 41,085.00 | 42,380.00 | 41,060.00 | 42,365.00 | 42,365.00 | 3.07% | 3,126 |
| Aug 25, 2026 | 39,160.00 | 41,105.00 | 38,270.00 | 41,105.00 | 41,105.00 | 4.31% | 1,867 |
| Aug 24, 2026 | 38,805.00 | 39,500.00 | 38,390.00 | 39,405.00 | 39,405.00 | 2.01% | 3,143 |
| Aug 21, 2026 | 40,190.00 | 40,190.00 | 38,505.00 | 38,630.00 | 38,630.00 | -5.46% | 2,521 |
| Aug 20, 2026 | 41,625.00 | 41,660.00 | 40,630.00 | 40,860.00 | 40,860.00 | -1.96% | 4,036 |
| Aug 19, 2026 | 41,020.00 | 42,350.00 | 40,310.00 | 41,675.00 | 41,675.00 | -3.00% | 670 |
| Aug 18, 2026 | 44,120.00 | 44,400.00 | 42,525.00 | 42,965.00 | 42,965.00 | -1.68% | 4,268 |
| Aug 14, 2026 | 43,625.00 | 43,825.00 | 42,590.00 | 43,700.00 | 43,700.00 | 1.06% | 2,456 |
| Aug 13, 2026 | 44,015.00 | 44,390.00 | 43,120.00 | 43,240.00 | 43,240.00 | 0.58% | 2,252 |
| Aug 12, 2026 | 42,915.00 | 43,075.00 | 42,385.00 | 42,990.00 | 42,990.00 | 1.33% | 2,305 |
| Aug 11, 2026 | 42,545.00 | 42,990.00 | 42,105.00 | 42,425.00 | 42,425.00 | -1.45% | 2,823 |
| Aug 10, 2026 | 42,135.00 | 43,050.00 | 42,135.00 | 43,050.00 | 43,050.00 | 3.56% | 8,214 |
| Aug 7, 2026 | 42,205.00 | 42,230.00 | 40,615.00 | 41,570.00 | 41,570.00 | -0.14% | 4,006 |
| Aug 6, 2026 | 42,435.00 | 43,345.00 | 41,170.00 | 41,630.00 | 41,630.00 | -2.47% | 5,788 |
| Aug 5, 2026 | 41,025.00 | 42,700.00 | 41,025.00 | 42,685.00 | 42,685.00 | 6.89% | 5,990 |
| Aug 4, 2026 | 38,265.00 | 39,935.00 | 38,160.00 | 39,935.00 | 39,935.00 | 6.89% | 4,750 |
| Aug 3, 2026 | 36,165.00 | 38,345.00 | 36,165.00 | 37,360.00 | 37,360.00 | 0.38% | 3,213 |
| Jul 31, 2026 | 35,400.00 | 37,220.00 | 34,440.00 | 37,220.00 | 37,220.00 | 12.91% | 14,831 |
| Jul 30, 2026 | 33,625.00 | 34,890.00 | 32,200.00 | 32,965.00 | 32,965.00 | -1.96% | 21,601 |
| Jul 29, 2026 | 36,820.00 | 36,820.00 | 31,475.00 | 33,625.00 | 33,625.00 | -6.14% | 34,790 |
| Jul 28, 2026 | 38,550.00 | 38,820.00 | 35,825.00 | 35,825.00 | 35,825.00 | -10.53% | 13,062 |
| Jul 27, 2026 | 41,970.00 | 41,970.00 | 39,500.00 | 40,040.00 | 40,040.00 | -3.07% | 12,640 |
| Jul 24, 2026 | 41,910.00 | 42,725.00 | 41,045.00 | 41,310.00 | 41,310.00 | -4.20% | 9,979 |
| Jul 23, 2026 | 40,690.00 | 43,265.00 | 40,690.00 | 43,120.00 | 43,120.00 | 9.68% | 274,762 |
| Jul 22, 2026 | 39,250.00 | 40,935.00 | 39,250.00 | 39,315.00 | 39,315.00 | 3.76% | 9,736 |
| Jul 21, 2026 | 36,545.00 | 38,160.00 | 36,100.00 | 37,890.00 | 37,890.00 | 2.24% | 3,973 |
| Jul 20, 2026 | 38,255.00 | 38,350.00 | 36,750.00 | 37,060.00 | 37,060.00 | -6.36% | 7,386 |
| Jul 16, 2026 | 39,445.00 | 40,420.00 | 38,400.00 | 39,575.00 | 39,575.00 | -2.25% | 5,075 |
| Jul 15, 2026 | 39,695.00 | 40,600.00 | 39,680.00 | 40,485.00 | 40,485.00 | 4.60% | 155,608 |
| Jul 14, 2026 | 39,065.00 | 39,065.00 | 36,915.00 | 38,705.00 | 38,705.00 | -0.77% | 8,900 |
| Jul 13, 2026 | 41,575.00 | 42,390.00 | 38,780.00 | 39,005.00 | 39,005.00 | -6.18% | 7,373 |