Hanwha Arirang Us Tech 10 Iselect ETF (KRX:461900)
South Korea · Delayed Price · Currency is KRW 21,295
+55 (0.26%)
At close: Mar 13, 2026
KRX:461900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21,240.00 | 21,345.00 | 21,090.00 | 21,295.00 | 21,295.00 | 0.26% | 2,902 |
| Mar 12, 2026 | 21,235.00 | 21,310.00 | 21,150.00 | 21,240.00 | 21,240.00 | 0.02% | 2,098 |
| Mar 11, 2026 | 21,195.00 | 21,360.00 | 21,170.00 | 21,235.00 | 21,235.00 | 0.19% | 1,809 |
| Mar 10, 2026 | 21,140.00 | 21,280.00 | 20,970.00 | 21,195.00 | 21,195.00 | 2.42% | 2,794 |
| Mar 9, 2026 | 21,085.00 | 21,085.00 | 20,425.00 | 20,695.00 | 20,695.00 | -3.00% | 9,750 |
| Mar 6, 2026 | 21,240.00 | 21,405.00 | 21,240.00 | 21,335.00 | 21,335.00 | 1.21% | 4,969 |
| Mar 5, 2026 | 21,600.00 | 21,600.00 | 20,695.00 | 21,080.00 | 21,080.00 | 1.86% | 4,462 |
| Mar 4, 2026 | 20,650.00 | 21,300.00 | 20,000.00 | 20,695.00 | 20,695.00 | -0.39% | 12,550 |
| Mar 3, 2026 | 20,670.00 | 20,820.00 | 20,610.00 | 20,775.00 | 20,775.00 | 0.80% | 10,732 |
| Feb 27, 2026 | 20,810.00 | 20,810.00 | 20,595.00 | 20,610.00 | 20,610.00 | -0.96% | 6,350 |
| Feb 26, 2026 | 22,205.00 | 22,205.00 | 20,730.00 | 20,810.00 | 20,810.00 | 0.70% | 12,487 |
| Feb 25, 2026 | 20,715.00 | 20,865.00 | 20,645.00 | 20,665.00 | 20,665.00 | -0.22% | 11,095 |
| Feb 24, 2026 | 20,795.00 | 20,795.00 | 20,660.00 | 20,710.00 | 20,710.00 | 0.58% | 6,039 |
| Feb 23, 2026 | 20,720.00 | 20,720.00 | 20,590.00 | 20,590.00 | 20,590.00 | -0.63% | 6,450 |
| Feb 20, 2026 | 20,800.00 | 20,800.00 | 20,695.00 | 20,720.00 | 20,720.00 | -0.22% | 4,500 |
| Feb 19, 2026 | 20,800.00 | 20,815.00 | 20,745.00 | 20,765.00 | 20,765.00 | 0.92% | 6,494 |
| Feb 13, 2026 | 20,520.00 | 20,685.00 | 20,520.00 | 20,575.00 | 20,575.00 | -2.72% | 15,060 |
| Feb 12, 2026 | 21,370.00 | 21,370.00 | 21,085.00 | 21,150.00 | 21,150.00 | -1.17% | 12,981 |
| Feb 11, 2026 | 21,540.00 | 21,540.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.65% | 3,008 |
| Feb 10, 2026 | 22,550.00 | 22,550.00 | 21,465.00 | 21,540.00 | 21,540.00 | 0.82% | 6,000 |
| Feb 9, 2026 | 21,545.00 | 21,850.00 | 21,350.00 | 21,365.00 | 21,365.00 | 2.13% | 5,009 |
| Feb 6, 2026 | 21,335.00 | 21,335.00 | 20,370.00 | 20,920.00 | 20,920.00 | -2.38% | 6,303 |
| Feb 5, 2026 | 21,490.00 | 21,490.00 | 20,995.00 | 21,430.00 | 21,430.00 | -0.28% | 6,966 |
| Feb 4, 2026 | 21,870.00 | 22,545.00 | 21,015.00 | 21,490.00 | 21,490.00 | -2.03% | 4,450 |
| Feb 3, 2026 | 21,770.00 | 22,020.00 | 21,770.00 | 21,935.00 | 21,935.00 | 1.34% | 5,846 |
| Feb 2, 2026 | 21,625.00 | 21,895.00 | 21,560.00 | 21,645.00 | 21,645.00 | 0.09% | 8,579 |
| Jan 30, 2026 | 22,700.00 | 22,700.00 | 21,600.00 | 21,625.00 | 21,625.00 | -1.14% | 9,711 |
| Jan 29, 2026 | 22,640.00 | 22,795.00 | 21,000.00 | 21,875.00 | 21,875.00 | -0.52% | 11,189 |
| Jan 28, 2026 | 22,000.00 | 22,105.00 | 21,885.00 | 21,990.00 | 21,990.00 | -0.05% | 13,585 |
| Jan 27, 2026 | 21,590.00 | 22,035.00 | 21,590.00 | 22,000.00 | 22,000.00 | 2.06% | 8,846 |
| Jan 26, 2026 | 21,815.00 | 21,815.00 | 21,510.00 | 21,555.00 | 21,555.00 | -1.19% | 10,164 |
| Jan 23, 2026 | 21,610.00 | 22,395.00 | 21,610.00 | 21,815.00 | 21,815.00 | 0.86% | 6,115 |
| Jan 22, 2026 | 22,165.00 | 22,165.00 | 21,515.00 | 21,630.00 | 21,630.00 | 0.51% | 6,157 |
| Jan 21, 2026 | 21,980.00 | 21,980.00 | 21,485.00 | 21,520.00 | 21,520.00 | -2.09% | 7,515 |
| Jan 20, 2026 | 21,960.00 | 22,080.00 | 21,910.00 | 21,980.00 | 21,980.00 | 0.09% | 5,169 |
| Jan 19, 2026 | 21,965.00 | 22,105.00 | 21,940.00 | 21,960.00 | 21,960.00 | -1.44% | 9,813 |
| Jan 16, 2026 | 22,200.00 | 22,300.00 | 22,115.00 | 22,280.00 | 22,280.00 | 0.72% | 5,256 |
| Jan 15, 2026 | 22,530.00 | 22,530.00 | 21,900.00 | 22,120.00 | 22,120.00 | -1.86% | 9,699 |
| Jan 14, 2026 | 22,525.00 | 22,595.00 | 22,525.00 | 22,540.00 | 22,540.00 | 0.07% | 6,060 |
| Jan 13, 2026 | 22,720.00 | 22,720.00 | 22,445.00 | 22,525.00 | 22,525.00 | 1.12% | 6,287 |
| Jan 12, 2026 | 22,205.00 | 22,345.00 | 22,170.00 | 22,275.00 | 22,275.00 | 0.32% | 13,283 |
| Jan 9, 2026 | 22,135.00 | 22,205.00 | 22,080.00 | 22,205.00 | 22,205.00 | 0.52% | 4,002 |
| Jan 8, 2026 | 22,500.00 | 22,500.00 | 22,090.00 | 22,090.00 | 22,090.00 | - | 8,190 |
| Jan 7, 2026 | 22,820.00 | 22,820.00 | 22,090.00 | 22,090.00 | 22,090.00 | -0.32% | 8,837 |
| Jan 6, 2026 | 21,915.00 | 22,185.00 | 21,915.00 | 22,160.00 | 22,160.00 | 0.23% | 5,412 |
| Jan 5, 2026 | 22,320.00 | 24,200.00 | 22,100.00 | 22,110.00 | 22,110.00 | -0.94% | 13,950 |
| Jan 2, 2026 | 22,500.00 | 22,500.00 | 22,105.00 | 22,320.00 | 22,320.00 | 0.63% | 20,109 |
| Dec 30, 2025 | 22,265.00 | 22,265.00 | 22,080.00 | 22,180.00 | 22,180.00 | -0.38% | 7,028 |
| Dec 29, 2025 | 23,100.00 | 23,100.00 | 22,265.00 | 22,265.00 | 22,265.00 | -0.74% | 7,399 |
| Dec 26, 2025 | 23,150.00 | 23,150.00 | 22,265.00 | 22,430.00 | 22,430.00 | -0.31% | 5,517 |