NH Amundi Hanaro Global Generative Ai Active ETF (KRX:461340)
South Korea · Delayed Price · Currency is KRW 44,680
+595 (1.35%)
At close: Sep 23, 2026
KRX:461340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43,840.00 | 46,100.00 | 43,840.00 | 44,085.00 | 44,085.00 | 0.62% | 3,741 |
| Sep 21, 2026 | 43,215.00 | 43,920.00 | 43,215.00 | 43,815.00 | 43,815.00 | 1.39% | 970 |
| Sep 18, 2026 | 41,820.00 | 43,215.00 | 41,820.00 | 43,215.00 | 43,215.00 | 2.31% | 2,471 |
| Sep 17, 2026 | 40,835.00 | 42,245.00 | 40,835.00 | 42,240.00 | 42,240.00 | 2.41% | 2,497 |
| Sep 16, 2026 | 40,490.00 | 41,245.00 | 40,490.00 | 41,245.00 | 41,245.00 | 0.86% | 1,529 |
| Sep 15, 2026 | 40,435.00 | 40,895.00 | 40,435.00 | 40,895.00 | 40,895.00 | 0.13% | 1,010 |
| Sep 14, 2026 | 40,530.00 | 40,895.00 | 40,530.00 | 40,840.00 | 40,840.00 | -0.23% | 265 |
| Sep 11, 2026 | 40,780.00 | 41,135.00 | 40,610.00 | 40,935.00 | 40,935.00 | -0.62% | 1,397 |
| Sep 10, 2026 | 41,120.00 | 41,555.00 | 41,015.00 | 41,190.00 | 41,190.00 | -0.75% | 3,224 |
| Sep 9, 2026 | 40,820.00 | 41,570.00 | 40,820.00 | 41,500.00 | 41,500.00 | 0.65% | 4,087 |
| Sep 8, 2026 | 40,565.00 | 41,325.00 | 40,565.00 | 41,230.00 | 41,230.00 | 0.63% | 1,641 |
| Sep 7, 2026 | 40,810.00 | 41,140.00 | 40,705.00 | 40,970.00 | 40,970.00 | -0.29% | 1,310 |
| Sep 4, 2026 | 40,200.00 | 41,175.00 | 40,200.00 | 41,090.00 | 41,090.00 | 1.29% | 2,722 |
| Sep 3, 2026 | 40,200.00 | 40,720.00 | 40,200.00 | 40,565.00 | 40,565.00 | 0.68% | 436 |
| Sep 2, 2026 | 40,825.00 | 40,845.00 | 40,290.00 | 40,290.00 | 40,290.00 | -2.70% | 973 |
| Sep 1, 2026 | 39,995.00 | 41,410.00 | 39,995.00 | 41,410.00 | 41,410.00 | 0.44% | 1,552 |
| Aug 31, 2026 | 40,255.00 | 41,235.00 | 40,255.00 | 41,230.00 | 41,230.00 | -1.01% | 1,377 |
| Aug 28, 2026 | 41,780.00 | 42,040.00 | 41,630.00 | 41,650.00 | 41,650.00 | -1.30% | 723 |
| Aug 27, 2026 | 45,460.00 | 45,460.00 | 41,895.00 | 42,200.00 | 42,200.00 | 1.81% | 2,920 |
| Aug 26, 2026 | 41,485.00 | 41,500.00 | 41,110.00 | 41,450.00 | 41,450.00 | -0.08% | 558 |
| Aug 25, 2026 | 41,180.00 | 41,485.00 | 40,660.00 | 41,485.00 | 41,485.00 | 0.72% | 3,037 |
| Aug 24, 2026 | 41,645.00 | 41,805.00 | 41,075.00 | 41,190.00 | 41,190.00 | -2.08% | 1,432 |
| Aug 21, 2026 | 41,940.00 | 42,175.00 | 41,405.00 | 42,065.00 | 42,065.00 | -0.70% | 1,841 |
| Aug 20, 2026 | 41,595.00 | 42,370.00 | 41,595.00 | 42,360.00 | 42,360.00 | 0.82% | 838 |
| Aug 19, 2026 | 42,795.00 | 42,795.00 | 41,900.00 | 42,015.00 | 42,015.00 | -4.44% | 2,623 |
| Aug 18, 2026 | 43,730.00 | 44,640.00 | 43,730.00 | 43,965.00 | 43,965.00 | -0.46% | 6,736 |
| Aug 14, 2026 | 43,800.00 | 44,330.00 | 43,800.00 | 44,170.00 | 44,170.00 | 0.87% | 2,066 |
| Aug 13, 2026 | 43,445.00 | 43,790.00 | 43,380.00 | 43,790.00 | 43,790.00 | 1.77% | 3,112 |
| Aug 12, 2026 | 42,585.00 | 43,060.00 | 42,585.00 | 43,030.00 | 43,030.00 | 0.03% | 3,488 |
| Aug 11, 2026 | 43,750.00 | 44,830.00 | 42,790.00 | 43,015.00 | 43,015.00 | -1.78% | 2,640 |
| Aug 10, 2026 | 43,395.00 | 43,795.00 | 43,340.00 | 43,795.00 | 43,795.00 | 0.70% | 2,650 |
| Aug 7, 2026 | 43,260.00 | 43,705.00 | 43,250.00 | 43,490.00 | 43,490.00 | 0.78% | 2,521 |
| Aug 6, 2026 | 43,610.00 | 43,610.00 | 42,760.00 | 43,155.00 | 43,155.00 | -2.03% | 3,255 |
| Aug 5, 2026 | 43,010.00 | 44,215.00 | 43,010.00 | 44,050.00 | 44,050.00 | 3.14% | 3,998 |
| Aug 4, 2026 | 42,255.00 | 42,850.00 | 41,975.00 | 42,710.00 | 42,710.00 | 2.48% | 3,460 |
| Aug 3, 2026 | 41,660.00 | 42,085.00 | 41,605.00 | 41,675.00 | 41,675.00 | -0.30% | 4,787 |
| Jul 31, 2026 | 40,330.00 | 42,150.00 | 40,330.00 | 41,800.00 | 41,800.00 | 8.64% | 2,878 |
| Jul 30, 2026 | 38,500.00 | 39,345.00 | 38,350.00 | 38,475.00 | 38,475.00 | -2.73% | 6,052 |
| Jul 29, 2026 | 40,640.00 | 40,805.00 | 38,955.00 | 39,555.00 | 39,555.00 | -3.64% | 7,944 |
| Jul 28, 2026 | 41,850.00 | 41,920.00 | 40,750.00 | 41,050.00 | 41,050.00 | -5.84% | 4,923 |
| Jul 27, 2026 | 43,210.00 | 43,595.00 | 42,855.00 | 43,595.00 | 43,595.00 | -0.11% | 1,392 |
| Jul 24, 2026 | 44,200.00 | 44,265.00 | 43,465.00 | 43,645.00 | 43,645.00 | -2.24% | 3,681 |
| Jul 23, 2026 | 43,365.00 | 45,160.00 | 43,365.00 | 44,645.00 | 44,645.00 | -0.32% | 1,817 |
| Jul 22, 2026 | 44,475.00 | 45,560.00 | 44,475.00 | 44,790.00 | 44,790.00 | 0.71% | 4,745 |
| Jul 21, 2026 | 43,600.00 | 44,475.00 | 43,505.00 | 44,475.00 | 44,475.00 | 2.02% | 4,216 |
| Jul 20, 2026 | 42,520.00 | 45,495.00 | 42,520.00 | 43,595.00 | 43,595.00 | -4.17% | 11,056 |
| Jul 16, 2026 | 45,765.00 | 45,805.00 | 45,080.00 | 45,490.00 | 45,490.00 | -2.67% | 2,666 |
| Jul 15, 2026 | 46,000.00 | 46,800.00 | 46,000.00 | 46,740.00 | 46,740.00 | 1.61% | 3,413 |
| Jul 14, 2026 | 45,830.00 | 46,000.00 | 44,820.00 | 46,000.00 | 46,000.00 | -0.90% | 5,627 |
| Jul 13, 2026 | 46,870.00 | 47,550.00 | 46,145.00 | 46,420.00 | 46,420.00 | -0.97% | 6,139 |