Hanwha Arirang Solar&ess Fn ETF (KRX:457990)
South Korea · Delayed Price · Currency is KRW 34,175
+1,045 (3.15%)
At close: Sep 23, 2026
KRX:457990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,655.00 | 34,620.00 | 33,395.00 | 34,060.00 | - | 2.81% | 373,020 |
| Sep 22, 2026 | 33,850.00 | 33,900.00 | 33,095.00 | 33,130.00 | 33,130.00 | -0.76% | 159,046 |
| Sep 21, 2026 | 34,440.00 | 34,490.00 | 33,245.00 | 33,385.00 | 33,385.00 | -3.66% | 219,253 |
| Sep 18, 2026 | 34,690.00 | 34,930.00 | 34,350.00 | 34,655.00 | 34,655.00 | 1.97% | 112,813 |
| Sep 17, 2026 | 33,950.00 | 34,360.00 | 33,765.00 | 33,985.00 | 33,985.00 | 0.12% | 86,081 |
| Sep 16, 2026 | 34,275.00 | 34,595.00 | 33,800.00 | 33,945.00 | 33,945.00 | -0.83% | 84,272 |
| Sep 15, 2026 | 33,975.00 | 34,750.00 | 33,645.00 | 34,230.00 | 34,230.00 | 0.18% | 169,969 |
| Sep 14, 2026 | 35,125.00 | 35,125.00 | 34,150.00 | 34,170.00 | 34,170.00 | -4.02% | 159,610 |
| Sep 11, 2026 | 35,550.00 | 36,430.00 | 35,405.00 | 35,600.00 | 35,600.00 | -2.29% | 252,266 |
| Sep 10, 2026 | 36,280.00 | 37,050.00 | 35,620.00 | 36,435.00 | 36,435.00 | -1.66% | 250,658 |
| Sep 9, 2026 | 35,295.00 | 37,200.00 | 35,235.00 | 37,050.00 | 37,050.00 | 6.16% | 348,912 |
| Sep 8, 2026 | 35,985.00 | 36,275.00 | 34,900.00 | 34,900.00 | 34,900.00 | -2.53% | 235,510 |
| Sep 7, 2026 | 36,250.00 | 36,295.00 | 35,375.00 | 35,805.00 | 35,805.00 | -0.43% | 155,331 |
| Sep 4, 2026 | 35,580.00 | 36,370.00 | 35,485.00 | 35,960.00 | 35,960.00 | 2.14% | 254,593 |
| Sep 3, 2026 | 36,055.00 | 36,610.00 | 34,690.00 | 35,205.00 | 35,205.00 | -1.36% | 289,907 |
| Sep 2, 2026 | 37,130.00 | 37,180.00 | 35,690.00 | 35,690.00 | 35,690.00 | -6.63% | 306,419 |
| Sep 1, 2026 | 39,930.00 | 39,970.00 | 37,905.00 | 38,225.00 | 38,225.00 | -3.47% | 187,670 |
| Aug 31, 2026 | 38,330.00 | 39,600.00 | 37,530.00 | 39,600.00 | 39,600.00 | 1.38% | 249,915 |
| Aug 28, 2026 | 39,465.00 | 39,705.00 | 38,610.00 | 39,060.00 | 39,060.00 | -0.86% | 251,970 |
| Aug 27, 2026 | 38,705.00 | 39,400.00 | 38,150.00 | 39,400.00 | 39,400.00 | 3.77% | 295,357 |
| Aug 26, 2026 | 37,405.00 | 38,265.00 | 36,585.00 | 37,970.00 | 37,970.00 | 1.02% | 209,128 |
| Aug 25, 2026 | 36,370.00 | 37,650.00 | 35,025.00 | 37,585.00 | 37,585.00 | 1.66% | 192,086 |
| Aug 24, 2026 | 36,150.00 | 37,570.00 | 36,150.00 | 36,970.00 | 36,970.00 | 2.41% | 270,770 |
| Aug 21, 2026 | 38,010.00 | 38,180.00 | 35,700.00 | 36,100.00 | 36,100.00 | -7.87% | 365,289 |
| Aug 20, 2026 | 38,055.00 | 40,100.00 | 38,035.00 | 39,185.00 | 39,185.00 | 3.04% | 485,456 |
| Aug 19, 2026 | 36,065.00 | 39,305.00 | 36,000.00 | 38,030.00 | 38,030.00 | 1.22% | 553,572 |
| Aug 18, 2026 | 38,250.00 | 39,480.00 | 37,200.00 | 37,570.00 | 37,570.00 | -3.21% | 530,864 |
| Aug 14, 2026 | 38,850.00 | 39,150.00 | 37,525.00 | 38,815.00 | 38,815.00 | 0.22% | 382,789 |
| Aug 13, 2026 | 37,595.00 | 39,385.00 | 37,510.00 | 38,730.00 | 38,730.00 | 3.01% | 596,042 |
| Aug 12, 2026 | 37,770.00 | 38,095.00 | 36,725.00 | 37,600.00 | 37,600.00 | -0.48% | 425,914 |
| Aug 11, 2026 | 37,515.00 | 38,950.00 | 36,540.00 | 37,780.00 | 37,780.00 | -1.18% | 459,548 |
| Aug 10, 2026 | 36,695.00 | 38,585.00 | 36,075.00 | 38,230.00 | 38,230.00 | 3.41% | 643,743 |
| Aug 7, 2026 | 37,470.00 | 40,360.00 | 35,180.00 | 36,970.00 | 36,970.00 | 4.04% | 1,185,699 |
| Aug 6, 2026 | 35,480.00 | 36,860.00 | 34,365.00 | 35,535.00 | 35,535.00 | -0.56% | 315,784 |
| Aug 5, 2026 | 33,890.00 | 36,585.00 | 33,550.00 | 35,735.00 | 35,735.00 | 7.64% | 524,803 |
| Aug 4, 2026 | 32,655.00 | 34,350.00 | 32,150.00 | 33,200.00 | 33,200.00 | 8.64% | 403,842 |
| Aug 3, 2026 | 29,790.00 | 31,200.00 | 28,950.00 | 30,560.00 | 30,560.00 | 0.18% | 167,878 |
| Jul 31, 2026 | 29,150.00 | 30,665.00 | 28,477.00 | 30,505.00 | 30,505.00 | 9.08% | 616,850 |
| Jul 30, 2026 | 27,100.00 | 29,950.00 | 27,100.00 | 27,965.00 | 27,965.00 | 2.29% | 735,761 |
| Jul 29, 2026 | 30,185.00 | 30,750.00 | 26,700.00 | 27,340.00 | 27,340.00 | -7.60% | 758,033 |
| Jul 28, 2026 | 31,640.00 | 32,310.00 | 29,375.00 | 29,590.00 | 29,590.00 | -10.46% | 278,142 |
| Jul 27, 2026 | 37,375.00 | 37,375.00 | 32,500.00 | 33,045.00 | 33,045.00 | -11.95% | 564,743 |
| Jul 24, 2026 | 38,625.00 | 40,800.00 | 37,200.00 | 37,530.00 | 37,530.00 | -3.81% | 1,430,737 |
| Jul 23, 2026 | 33,445.00 | 39,910.00 | 33,445.00 | 39,015.00 | 39,015.00 | 19.42% | 503,775 |
| Jul 22, 2026 | 32,895.00 | 34,815.00 | 32,660.00 | 32,670.00 | 32,670.00 | 2.59% | 172,179 |
| Jul 21, 2026 | 30,965.00 | 32,285.00 | 30,445.00 | 31,845.00 | 31,845.00 | 1.47% | 134,378 |
| Jul 20, 2026 | 31,400.00 | 33,395.00 | 30,735.00 | 31,385.00 | 31,385.00 | -1.18% | 263,111 |
| Jul 16, 2026 | 33,575.00 | 34,345.00 | 31,620.00 | 31,760.00 | 31,760.00 | -6.90% | 130,561 |
| Jul 15, 2026 | 33,005.00 | 34,320.00 | 32,775.00 | 34,115.00 | 34,115.00 | 7.33% | 231,828 |
| Jul 14, 2026 | 33,885.00 | 33,885.00 | 30,390.00 | 31,785.00 | 31,785.00 | -5.43% | 417,868 |