Hanwha Arirang Us Tech 10 Iselect ETF (KRX:461900)
South Korea · Delayed Price · Currency is KRW 22,990
-65 (-0.28%)
At close: Sep 23, 2026
KRX:461900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,900.00 | 23,900.00 | 23,045.00 | 23,055.00 | 23,055.00 | 0.15% | 1,576 |
| Sep 21, 2026 | 22,850.00 | 23,120.00 | 22,850.00 | 23,020.00 | 23,020.00 | 0.74% | 1,336 |
| Sep 18, 2026 | 23,000.00 | 23,000.00 | 22,605.00 | 22,850.00 | 22,850.00 | 2.37% | 1,468 |
| Sep 17, 2026 | 22,385.00 | 22,385.00 | 22,320.00 | 22,320.00 | 22,320.00 | 1.13% | 408 |
| Sep 16, 2026 | 22,055.00 | 22,090.00 | 21,930.00 | 22,070.00 | 22,070.00 | 0.64% | 662 |
| Sep 15, 2026 | 21,780.00 | 22,300.00 | 21,780.00 | 21,930.00 | 21,930.00 | 0.78% | 495 |
| Sep 14, 2026 | 21,825.00 | 21,825.00 | 21,750.00 | 21,760.00 | 21,760.00 | -0.25% | 958 |
| Sep 11, 2026 | 21,830.00 | 21,935.00 | 21,645.00 | 21,815.00 | 21,815.00 | -0.07% | 532 |
| Sep 10, 2026 | 21,840.00 | 21,865.00 | 21,600.00 | 21,830.00 | 21,830.00 | -0.05% | 401 |
| Sep 9, 2026 | 22,300.00 | 22,300.00 | 21,705.00 | 21,840.00 | 21,840.00 | -0.59% | 663 |
| Sep 8, 2026 | 21,995.00 | 22,300.00 | 21,955.00 | 21,970.00 | 21,970.00 | -0.25% | 317 |
| Sep 7, 2026 | 22,295.00 | 22,295.00 | 21,870.00 | 22,025.00 | 22,025.00 | -1.21% | 1,080 |
| Sep 4, 2026 | 22,160.00 | 22,295.00 | 22,160.00 | 22,295.00 | 22,295.00 | 1.16% | 4,231 |
| Sep 3, 2026 | 21,970.00 | 22,085.00 | 21,855.00 | 22,040.00 | 22,040.00 | 0.34% | 2,239 |
| Sep 2, 2026 | 22,110.00 | 22,110.00 | 21,925.00 | 21,965.00 | 21,965.00 | -1.06% | 733 |
| Sep 1, 2026 | 22,225.00 | 23,335.00 | 21,995.00 | 22,200.00 | 22,200.00 | -0.11% | 1,127 |
| Aug 31, 2026 | 22,200.00 | 22,310.00 | 22,015.00 | 22,225.00 | 22,225.00 | 0.11% | 1,226 |
| Aug 28, 2026 | 22,360.00 | 22,360.00 | 22,170.00 | 22,200.00 | 22,200.00 | 0.79% | 1,385 |
| Aug 27, 2026 | 22,060.00 | 22,175.00 | 21,915.00 | 22,025.00 | 22,025.00 | 0.85% | 2,129 |
| Aug 26, 2026 | 21,950.00 | 22,030.00 | 21,825.00 | 21,840.00 | 21,840.00 | -0.50% | 2,040 |
| Aug 25, 2026 | 21,760.00 | 21,950.00 | 21,645.00 | 21,950.00 | 21,950.00 | 0.87% | 1,808 |
| Aug 24, 2026 | 21,380.00 | 21,965.00 | 21,380.00 | 21,760.00 | 21,760.00 | -1.09% | 1,273 |
| Aug 21, 2026 | 22,150.00 | 22,760.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.35% | 848 |
| Aug 20, 2026 | 23,400.00 | 23,400.00 | 22,290.00 | 22,300.00 | 22,300.00 | 0.36% | 1,045 |
| Aug 19, 2026 | 22,475.00 | 22,475.00 | 22,200.00 | 22,220.00 | 22,220.00 | -1.24% | 761 |
| Aug 18, 2026 | 22,900.00 | 22,900.00 | 22,425.00 | 22,500.00 | 22,500.00 | -1.98% | 6,460 |
| Aug 14, 2026 | 23,500.00 | 23,500.00 | 22,905.00 | 22,955.00 | 22,955.00 | 0.37% | 1,778 |
| Aug 13, 2026 | 22,860.00 | 22,870.00 | 22,655.00 | 22,870.00 | 22,870.00 | - | 558 |
| Aug 12, 2026 | 23,060.00 | 23,060.00 | 22,730.00 | 22,870.00 | 22,870.00 | -0.85% | 2,196 |
| Aug 11, 2026 | 23,250.00 | 23,250.00 | 23,025.00 | 23,065.00 | 23,065.00 | -0.80% | 2,193 |
| Aug 10, 2026 | 23,090.00 | 23,270.00 | 23,090.00 | 23,250.00 | 23,250.00 | 0.69% | 779 |
| Aug 7, 2026 | 23,160.00 | 23,175.00 | 23,015.00 | 23,090.00 | 23,090.00 | 0.46% | 895 |
| Aug 6, 2026 | 23,220.00 | 23,220.00 | 22,840.00 | 22,985.00 | 22,985.00 | -1.10% | 1,243 |
| Aug 5, 2026 | 23,165.00 | 23,295.00 | 23,090.00 | 23,240.00 | 23,240.00 | 1.02% | 3,767 |
| Aug 4, 2026 | 22,450.00 | 23,165.00 | 22,450.00 | 23,005.00 | 23,005.00 | 2.72% | 7,745 |
| Aug 3, 2026 | 22,450.00 | 23,255.00 | 22,340.00 | 22,395.00 | 22,395.00 | 1.11% | 1,269 |
| Jul 31, 2026 | 21,865.00 | 22,520.00 | 21,865.00 | 22,150.00 | 22,150.00 | 3.80% | 2,187 |
| Jul 30, 2026 | 21,710.00 | 21,710.00 | 21,230.00 | 21,340.00 | 21,340.00 | -1.70% | 2,110 |
| Jul 29, 2026 | 21,805.00 | 22,160.00 | 21,540.00 | 21,710.00 | 21,710.00 | -0.44% | 5,181 |
| Jul 28, 2026 | 22,555.00 | 22,555.00 | 21,750.00 | 21,805.00 | 21,805.00 | -3.33% | 2,699 |
| Jul 27, 2026 | 22,650.00 | 22,650.00 | 22,320.00 | 22,555.00 | 22,555.00 | 1.05% | 1,109 |
| Jul 24, 2026 | 22,965.00 | 22,965.00 | 22,225.00 | 22,320.00 | 22,320.00 | -2.81% | 3,738 |
| Jul 23, 2026 | 23,190.00 | 23,195.00 | 22,925.00 | 22,965.00 | 22,965.00 | -0.99% | 910 |
| Jul 22, 2026 | 23,170.00 | 23,390.00 | 23,170.00 | 23,195.00 | 23,195.00 | 0.11% | 5,212 |
| Jul 21, 2026 | 24,000.00 | 27,800.00 | 23,000.00 | 23,170.00 | 23,170.00 | -0.04% | 2,154 |
| Jul 20, 2026 | 23,400.00 | 23,460.00 | 23,150.00 | 23,180.00 | 23,180.00 | -2.32% | 2,613 |
| Jul 16, 2026 | 23,645.00 | 23,790.00 | 23,630.00 | 23,730.00 | 23,730.00 | 0.51% | 1,206 |
| Jul 15, 2026 | 24,000.00 | 24,000.00 | 23,425.00 | 23,610.00 | 23,610.00 | 0.96% | 1,861 |
| Jul 14, 2026 | 23,410.00 | 23,410.00 | 22,995.00 | 23,385.00 | 23,385.00 | -0.11% | 5,387 |
| Jul 13, 2026 | 23,700.00 | 24,000.00 | 23,380.00 | 23,410.00 | 23,410.00 | 0.04% | 3,226 |