Hanwha Arirang Us Dollar Sofr Active ETF (KRX:456200)
South Korea · Delayed Price · Currency is KRW 58,965
-85 (-0.14%)
At close: Sep 23, 2026
KRX:456200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59,300.00 | 59,300.00 | 58,870.00 | 59,050.00 | 59,050.00 | -1.82% | 512 |
| Sep 21, 2026 | 60,245.00 | 60,305.00 | 60,145.00 | 60,145.00 | 60,145.00 | 0.12% | 4 |
| Sep 18, 2026 | 60,010.00 | 60,085.00 | 60,010.00 | 60,070.00 | 60,070.00 | -0.03% | 18 |
| Sep 17, 2026 | 59,960.00 | 60,090.00 | 59,960.00 | 60,090.00 | 60,090.00 | 1.31% | 91 |
| Sep 16, 2026 | 59,590.00 | 59,590.00 | 59,315.00 | 59,315.00 | 59,315.00 | 1.20% | 11 |
| Sep 15, 2026 | 58,550.00 | 58,610.00 | 58,550.00 | 58,610.00 | 58,610.00 | 0.50% | 9 |
| Sep 14, 2026 | 58,305.00 | 58,460.00 | 58,285.00 | 58,320.00 | 58,320.00 | -0.05% | 12 |
| Sep 11, 2026 | 58,350.00 | 58,350.00 | 58,350.00 | 58,350.00 | 58,350.00 | 0.44% | - |
| Sep 10, 2026 | 58,095.00 | 58,095.00 | 58,095.00 | 58,095.00 | 58,095.00 | 0.18% | 1 |
| Sep 9, 2026 | 58,145.00 | 58,145.00 | 57,990.00 | 57,990.00 | 57,990.00 | -0.44% | 26 |
| Sep 8, 2026 | 58,165.00 | 58,245.00 | 58,045.00 | 58,245.00 | 58,245.00 | 0.07% | 6 |
| Sep 7, 2026 | 58,405.00 | 58,405.00 | 58,155.00 | 58,205.00 | 58,205.00 | -0.78% | 25 |
| Sep 4, 2026 | 58,975.00 | 58,975.00 | 58,665.00 | 58,665.00 | 58,665.00 | -0.59% | 114 |
| Sep 3, 2026 | 59,010.00 | 59,015.00 | 59,010.00 | 59,015.00 | 59,015.00 | -0.53% | 2 |
| Sep 2, 2026 | 59,510.00 | 59,510.00 | 59,330.00 | 59,330.00 | 59,330.00 | -0.08% | 341 |
| Sep 1, 2026 | 59,465.00 | 59,465.00 | 59,375.00 | 59,375.00 | 59,375.00 | -0.19% | 66 |
| Aug 31, 2026 | 59,665.00 | 59,665.00 | 59,490.00 | 59,490.00 | 59,490.00 | -0.12% | 4 |
| Aug 28, 2026 | 59,560.00 | 59,560.00 | 59,560.00 | 59,560.00 | 59,560.00 | -0.61% | - |
| Aug 27, 2026 | 59,890.00 | 59,925.00 | 59,890.00 | 59,925.00 | 59,925.00 | -0.32% | 86 |
| Aug 26, 2026 | 60,075.00 | 60,180.00 | 60,025.00 | 60,120.00 | 60,120.00 | 0.36% | 18 |
| Aug 25, 2026 | 59,850.00 | 59,905.00 | 59,850.00 | 59,905.00 | 59,905.00 | 0.28% | 19 |
| Aug 24, 2026 | 59,900.00 | 60,055.00 | 59,740.00 | 59,740.00 | 59,740.00 | -0.27% | 1,052 |
| Aug 21, 2026 | 60,045.00 | 60,045.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.70% | 23 |
| Aug 20, 2026 | 60,255.00 | 60,320.00 | 60,255.00 | 60,320.00 | 60,320.00 | -0.30% | 72 |
| Aug 19, 2026 | 61,100.00 | 61,100.00 | 60,500.00 | 60,500.00 | 60,500.00 | -1.06% | 359 |
| Aug 18, 2026 | 61,225.00 | 61,225.00 | 61,150.00 | 61,150.00 | 61,150.00 | -0.36% | 14 |
| Aug 14, 2026 | 61,465.00 | 61,465.00 | 61,210.00 | 61,370.00 | 61,370.00 | 0.22% | 1,013 |
| Aug 13, 2026 | 61,235.00 | 61,235.00 | 61,235.00 | 61,235.00 | 61,235.00 | - | 2 |
| Aug 12, 2026 | 61,235.00 | 61,235.00 | 61,235.00 | 61,235.00 | 61,235.00 | - | - |
| Aug 11, 2026 | 61,235.00 | 61,235.00 | 61,235.00 | 61,235.00 | 61,235.00 | -0.20% | 72 |
| Aug 10, 2026 | 61,175.00 | 61,365.00 | 61,175.00 | 61,355.00 | 61,355.00 | -0.02% | 4 |
| Aug 7, 2026 | 61,375.00 | 61,505.00 | 61,365.00 | 61,365.00 | 61,365.00 | 0.02% | 589 |
| Aug 6, 2026 | 61,420.00 | 61,420.00 | 61,350.00 | 61,350.00 | 61,350.00 | -0.11% | 24 |
| Aug 5, 2026 | 61,550.00 | 61,550.00 | 61,340.00 | 61,420.00 | 61,420.00 | -0.51% | 15,484 |
| Aug 4, 2026 | 61,385.00 | 61,735.00 | 61,385.00 | 61,735.00 | 61,735.00 | 0.05% | 35,001 |
| Aug 3, 2026 | 61,905.00 | 61,905.00 | 61,705.00 | 61,705.00 | 61,705.00 | - | 17 |
| Jul 31, 2026 | 61,955.00 | 62,280.00 | 61,705.00 | 61,705.00 | 61,705.00 | -1.22% | 51 |
| Jul 30, 2026 | 62,485.00 | 62,485.00 | 62,470.00 | 62,470.00 | 62,470.00 | -0.14% | 15 |
| Jul 29, 2026 | 62,560.00 | 62,560.00 | 62,560.00 | 62,560.00 | 62,560.00 | -1.05% | - |
| Jul 28, 2026 | 63,555.00 | 63,555.00 | 62,790.00 | 63,225.00 | 63,225.00 | 0.12% | 55 |
| Jul 27, 2026 | 63,100.00 | 63,150.00 | 62,905.00 | 63,150.00 | 63,150.00 | 0.33% | 22 |
| Jul 24, 2026 | 62,765.00 | 62,955.00 | 62,750.00 | 62,940.00 | 62,940.00 | -1.08% | 50,024 |
| Jul 23, 2026 | 63,630.00 | 63,630.00 | 63,630.00 | 63,630.00 | 63,630.00 | -0.39% | 1,000 |
| Jul 22, 2026 | 63,880.00 | 63,880.00 | 63,880.00 | 63,880.00 | 63,880.00 | 0.35% | - |
| Jul 21, 2026 | 63,970.00 | 63,970.00 | 63,660.00 | 63,660.00 | 63,660.00 | -0.66% | 1,011 |
| Jul 20, 2026 | 64,185.00 | 64,185.00 | 64,085.00 | 64,085.00 | 64,085.00 | 0.12% | 3 |
| Jul 16, 2026 | 64,070.00 | 64,070.00 | 64,010.00 | 64,010.00 | 64,010.00 | -0.56% | 35 |
| Jul 15, 2026 | 64,225.00 | 64,375.00 | 64,225.00 | 64,370.00 | 64,370.00 | 0.35% | 63 |
| Jul 14, 2026 | 64,505.00 | 64,505.00 | 64,145.00 | 64,145.00 | 64,145.00 | -1.32% | 12 |
| Jul 13, 2026 | 64,795.00 | 65,100.00 | 64,795.00 | 65,005.00 | 65,005.00 | -0.07% | 394 |