Hanwha Arirang 30-Year Treasury Bond Active ETF (KRX:461460)
South Korea · Delayed Price · Currency is KRW 51,290
+140 (0.27%)
At close: Sep 23, 2026
KRX:461460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51,150.00 | 51,170.00 | 51,075.00 | 51,150.00 | 51,150.00 | 0.30% | 86 |
| Sep 21, 2026 | 50,910.00 | 51,030.00 | 50,875.00 | 50,995.00 | 50,995.00 | 0.08% | 92 |
| Sep 18, 2026 | 50,990.00 | 51,085.00 | 50,880.00 | 50,955.00 | 50,955.00 | 0.64% | 182 |
| Sep 17, 2026 | 50,670.00 | 50,735.00 | 50,625.00 | 50,630.00 | 50,630.00 | 0.07% | 10 |
| Sep 16, 2026 | 50,535.00 | 50,630.00 | 50,490.00 | 50,595.00 | 50,595.00 | 0.36% | 46 |
| Sep 15, 2026 | 50,715.00 | 50,715.00 | 50,370.00 | 50,415.00 | 50,415.00 | -0.78% | 500 |
| Sep 14, 2026 | 50,895.00 | 50,895.00 | 50,765.00 | 50,810.00 | 50,810.00 | 0.31% | 17,520 |
| Sep 11, 2026 | 50,645.00 | 50,665.00 | 50,520.00 | 50,655.00 | 50,655.00 | -0.66% | 289 |
| Sep 10, 2026 | 50,990.00 | 51,035.00 | 50,920.00 | 50,990.00 | 50,990.00 | -0.35% | 4,075 |
| Sep 9, 2026 | 51,260.00 | 51,300.00 | 51,155.00 | 51,170.00 | 51,170.00 | -0.19% | 109 |
| Sep 8, 2026 | 51,260.00 | 51,360.00 | 51,260.00 | 51,265.00 | 51,265.00 | 0.03% | 14 |
| Sep 7, 2026 | 51,260.00 | 51,380.00 | 51,250.00 | 51,250.00 | 51,250.00 | -0.10% | 471 |
| Sep 4, 2026 | 51,325.00 | 51,325.00 | 51,300.00 | 51,300.00 | 51,300.00 | 0.08% | 20 |
| Sep 3, 2026 | 51,190.00 | 51,290.00 | 51,185.00 | 51,260.00 | 51,260.00 | 0.51% | 84 |
| Sep 2, 2026 | 51,100.00 | 51,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.41% | 35 |
| Sep 1, 2026 | 51,245.00 | 51,245.00 | 51,080.00 | 51,210.00 | 51,210.00 | -0.48% | 1,604 |
| Aug 31, 2026 | 51,510.00 | 51,530.00 | 51,450.00 | 51,455.00 | 51,455.00 | -0.19% | 78 |
| Aug 28, 2026 | 51,650.00 | 51,665.00 | 51,460.00 | 51,555.00 | 51,555.00 | -0.27% | 1,123 |
| Aug 27, 2026 | 51,540.00 | 51,750.00 | 51,290.00 | 51,695.00 | 51,695.00 | 0.35% | 8,909 |
| Aug 26, 2026 | 51,620.00 | 51,725.00 | 51,515.00 | 51,515.00 | 51,515.00 | 0.21% | 131 |
| Aug 25, 2026 | 51,320.00 | 51,410.00 | 51,305.00 | 51,405.00 | 51,405.00 | 0.18% | 1,142 |
| Aug 24, 2026 | 51,225.00 | 51,345.00 | 51,225.00 | 51,315.00 | 51,315.00 | 0.31% | 122 |
| Aug 21, 2026 | 51,215.00 | 51,230.00 | 51,155.00 | 51,155.00 | 51,155.00 | -0.43% | 8,369 |
| Aug 20, 2026 | 51,425.00 | 51,430.00 | 51,315.00 | 51,375.00 | 51,375.00 | 0.15% | 654 |
| Aug 19, 2026 | 51,160.00 | 51,300.00 | 51,120.00 | 51,300.00 | 51,300.00 | 0.42% | 8,049 |
| Aug 18, 2026 | 51,000.00 | 51,085.00 | 50,945.00 | 51,085.00 | 51,085.00 | -0.63% | 138 |
| Aug 14, 2026 | 51,585.00 | 51,585.00 | 51,410.00 | 51,410.00 | 51,410.00 | -0.06% | 192 |
| Aug 13, 2026 | 51,415.00 | 51,560.00 | 51,415.00 | 51,440.00 | 51,440.00 | 0.10% | 3,642 |
| Aug 12, 2026 | 51,445.00 | 51,455.00 | 51,320.00 | 51,390.00 | 51,390.00 | 0.07% | 3,176 |
| Aug 11, 2026 | 51,352.00 | 51,460.00 | 51,345.00 | 51,355.00 | 51,355.00 | -0.54% | 158 |
| Aug 10, 2026 | 51,665.00 | 51,705.00 | 51,635.00 | 51,635.00 | 51,635.00 | -0.24% | 273 |
| Aug 7, 2026 | 51,680.00 | 51,810.00 | 51,665.00 | 51,760.00 | 51,760.00 | -0.10% | 45 |
| Aug 6, 2026 | 52,080.00 | 52,080.00 | 51,810.00 | 51,810.00 | 51,810.00 | -0.34% | 169 |
| Aug 5, 2026 | 51,800.00 | 52,070.00 | 51,795.00 | 51,985.00 | 51,985.00 | 0.97% | 76 |
| Aug 4, 2026 | 51,595.00 | 51,640.00 | 51,465.00 | 51,485.00 | 51,485.00 | 0.05% | 35,982 |
| Aug 3, 2026 | 51,405.00 | 51,500.00 | 51,390.00 | 51,460.00 | 51,460.00 | 0.04% | 742 |
| Jul 31, 2026 | 51,410.00 | 51,440.00 | 51,390.00 | 51,440.00 | 51,440.00 | 0.66% | 310 |
| Jul 30, 2026 | 51,315.00 | 51,340.00 | 51,100.00 | 51,105.00 | 51,105.00 | -0.61% | 2,745 |
| Jul 29, 2026 | 51,235.00 | 51,485.00 | 51,225.00 | 51,420.00 | 51,420.00 | 0.28% | 3,713 |
| Jul 28, 2026 | 51,065.00 | 51,280.00 | 51,040.00 | 51,275.00 | 51,275.00 | 0.39% | 3,117 |
| Jul 27, 2026 | 50,910.00 | 51,095.00 | 50,910.00 | 51,075.00 | 51,075.00 | 0.88% | 2,654 |
| Jul 24, 2026 | 50,655.00 | 50,685.00 | 50,610.00 | 50,630.00 | 50,630.00 | -0.53% | 3,748 |
| Jul 23, 2026 | 50,920.00 | 50,995.00 | 50,855.00 | 50,900.00 | 50,900.00 | 0.18% | 287 |
| Jul 22, 2026 | 50,935.00 | 50,975.00 | 50,810.00 | 50,810.00 | 50,810.00 | -0.55% | 2,055 |
| Jul 21, 2026 | 51,000.00 | 51,125.00 | 50,935.00 | 51,090.00 | 51,090.00 | 0.02% | 970 |
| Jul 20, 2026 | 51,020.00 | 51,145.00 | 51,005.00 | 51,080.00 | 51,080.00 | -0.33% | 6,302 |
| Jul 16, 2026 | 51,145.00 | 51,295.00 | 51,075.00 | 51,250.00 | 51,250.00 | 0.19% | 2,232 |
| Jul 15, 2026 | 51,160.00 | 51,175.00 | 51,070.00 | 51,155.00 | 51,155.00 | 0.19% | 631 |
| Jul 14, 2026 | 51,140.00 | 51,165.00 | 51,055.00 | 51,060.00 | 51,060.00 | -0.61% | 4,890 |
| Jul 13, 2026 | 51,340.00 | 51,395.00 | 51,260.00 | 51,375.00 | 51,375.00 | -0.29% | 8,233 |