Hanwha Arirang Japan Semiconductor Materials And Equipment Solactive ETF (KRX:464920)
South Korea · Delayed Price · Currency is KRW 21,780
-415 (-1.87%)
Last updated: Apr 2, 2026, 1:51 PM KST
KRX:464920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22,195.00 | 22,540.00 | 21,675.00 | 21,780.00 | - | -1.87% | 11,046 |
| Apr 1, 2026 | 21,885.00 | 22,195.00 | 21,305.00 | 22,195.00 | 22,195.00 | 4.40% | 6,362 |
| Mar 31, 2026 | 20,700.00 | 21,570.00 | 20,155.00 | 21,260.00 | 21,260.00 | -0.42% | 13,653 |
| Mar 30, 2026 | 21,745.00 | 21,745.00 | 20,500.00 | 21,350.00 | 21,350.00 | -2.31% | 16,254 |
| Mar 27, 2026 | 22,245.00 | 22,245.00 | 21,560.00 | 21,855.00 | 21,855.00 | -2.24% | 6,862 |
| Mar 26, 2026 | 22,795.00 | 22,900.00 | 22,130.00 | 22,355.00 | 22,355.00 | -0.53% | 9,495 |
| Mar 25, 2026 | 22,305.00 | 23,050.00 | 22,285.00 | 22,475.00 | 22,475.00 | 3.55% | 10,990 |
| Mar 24, 2026 | 22,100.00 | 23,200.00 | 21,595.00 | 21,705.00 | 21,705.00 | -0.73% | 11,191 |
| Mar 23, 2026 | 22,450.00 | 22,475.00 | 21,095.00 | 21,865.00 | 21,865.00 | -2.87% | 8,617 |
| Mar 20, 2026 | 23,200.00 | 23,200.00 | 22,405.00 | 22,510.00 | 22,510.00 | -0.07% | 6,446 |
| Mar 19, 2026 | 23,075.00 | 23,075.00 | 22,280.00 | 22,525.00 | 22,525.00 | -2.38% | 15,350 |
| Mar 18, 2026 | 22,580.00 | 23,675.00 | 22,505.00 | 23,075.00 | 23,075.00 | 4.62% | 19,038 |
| Mar 17, 2026 | 22,895.00 | 23,245.00 | 22,055.00 | 22,055.00 | 22,055.00 | -1.08% | 9,642 |
| Mar 16, 2026 | 22,465.00 | 22,465.00 | 21,990.00 | 22,295.00 | 22,295.00 | 0.47% | 7,576 |
| Mar 13, 2026 | 22,000.00 | 22,270.00 | 21,105.00 | 22,190.00 | 22,190.00 | -0.38% | 8,129 |
| Mar 12, 2026 | 22,510.00 | 23,185.00 | 22,040.00 | 22,275.00 | 22,275.00 | -1.04% | 13,142 |
| Mar 11, 2026 | 22,650.00 | 22,805.00 | 22,035.00 | 22,510.00 | 22,510.00 | 2.34% | 20,298 |
| Mar 10, 2026 | 21,860.00 | 23,160.00 | 21,850.00 | 21,995.00 | 21,995.00 | 3.51% | 17,114 |
| Mar 9, 2026 | 22,330.00 | 22,945.00 | 20,500.00 | 21,250.00 | 21,250.00 | -8.80% | 30,232 |
| Mar 6, 2026 | 23,040.00 | 23,300.00 | 22,630.00 | 23,300.00 | 23,300.00 | 1.11% | 16,854 |
| Mar 5, 2026 | 24,250.00 | 24,250.00 | 22,675.00 | 23,045.00 | 23,045.00 | 7.54% | 25,381 |
| Mar 4, 2026 | 22,370.00 | 22,925.00 | 21,000.00 | 21,430.00 | 21,430.00 | -6.54% | 32,898 |
| Mar 3, 2026 | 22,885.00 | 23,905.00 | 22,880.00 | 22,930.00 | 22,930.00 | -1.80% | 38,763 |
| Feb 27, 2026 | 23,405.00 | 23,645.00 | 23,255.00 | 23,350.00 | 23,350.00 | -2.22% | 23,101 |
| Feb 26, 2026 | 24,055.00 | 24,295.00 | 23,455.00 | 23,880.00 | 23,880.00 | -0.50% | 41,185 |
| Feb 25, 2026 | 24,930.00 | 24,930.00 | 23,880.00 | 24,000.00 | 24,000.00 | 1.48% | 51,620 |
| Feb 24, 2026 | 22,775.00 | 24,050.00 | 22,775.00 | 23,650.00 | 23,650.00 | 3.25% | 39,966 |
| Feb 23, 2026 | 22,985.00 | 23,235.00 | 22,855.00 | 22,905.00 | 22,905.00 | -0.35% | 25,855 |
| Feb 20, 2026 | 23,330.00 | 23,400.00 | 22,900.00 | 22,985.00 | 22,985.00 | -1.14% | 47,955 |
| Feb 19, 2026 | 23,305.00 | 24,590.00 | 23,085.00 | 23,250.00 | 23,250.00 | -0.02% | 59,246 |
| Feb 13, 2026 | 23,465.00 | 24,470.00 | 23,085.00 | 23,255.00 | 23,255.00 | -0.89% | 33,964 |
| Feb 12, 2026 | 25,110.00 | 25,110.00 | 23,330.00 | 23,465.00 | 23,465.00 | -0.47% | 62,137 |
| Feb 11, 2026 | 23,340.00 | 23,665.00 | 23,115.00 | 23,575.00 | 23,575.00 | 2.14% | 45,175 |
| Feb 10, 2026 | 22,865.00 | 25,750.00 | 22,750.00 | 23,080.00 | 23,080.00 | 3.96% | 106,063 |
| Feb 9, 2026 | 22,275.00 | 22,685.00 | 21,440.00 | 22,200.00 | 22,200.00 | 3.54% | 60,290 |
| Feb 6, 2026 | 21,595.00 | 21,600.00 | 20,125.00 | 21,440.00 | 21,440.00 | 1.44% | 12,776 |
| Feb 5, 2026 | 21,650.00 | 21,650.00 | 20,880.00 | 21,135.00 | 21,135.00 | -2.83% | 8,927 |
| Feb 4, 2026 | 20,985.00 | 21,750.00 | 20,985.00 | 21,750.00 | 21,750.00 | - | 6,234 |
| Feb 3, 2026 | 21,120.00 | 21,980.00 | 21,050.00 | 21,750.00 | 21,750.00 | 4.24% | 12,859 |
| Feb 2, 2026 | 21,590.00 | 21,970.00 | 20,150.00 | 20,865.00 | 20,865.00 | -3.36% | 24,703 |
| Jan 30, 2026 | 21,630.00 | 21,657.00 | 20,410.00 | 21,590.00 | 21,590.00 | -0.18% | 19,713 |
| Jan 29, 2026 | 22,330.00 | 22,350.00 | 21,575.00 | 21,630.00 | 21,630.00 | -0.37% | 25,512 |
| Jan 28, 2026 | 21,750.00 | 22,310.00 | 21,325.00 | 21,710.00 | 21,710.00 | 0.07% | 28,969 |
| Jan 27, 2026 | 21,095.00 | 21,735.00 | 21,070.00 | 21,695.00 | 21,695.00 | 2.84% | 26,089 |
| Jan 26, 2026 | 20,720.00 | 21,360.00 | 20,720.00 | 21,095.00 | 21,095.00 | -0.85% | 14,085 |
| Jan 23, 2026 | 21,005.00 | 21,445.00 | 20,825.00 | 21,275.00 | 21,275.00 | 0.05% | 20,585 |
| Jan 22, 2026 | 20,465.00 | 21,400.00 | 20,460.00 | 21,265.00 | 21,265.00 | 4.83% | 34,933 |
| Jan 21, 2026 | 20,480.00 | 20,595.00 | 20,120.00 | 20,285.00 | 20,285.00 | -0.95% | 12,395 |
| Jan 20, 2026 | 20,945.00 | 20,945.00 | 20,325.00 | 20,480.00 | 20,480.00 | -1.66% | 21,921 |
| Jan 19, 2026 | 20,945.00 | 21,010.00 | 20,670.00 | 20,825.00 | 20,825.00 | -0.57% | 24,135 |