Hanwha Arirang Japan Semiconductor Materials And Equipment Solactive ETF (KRX:464920)
South Korea · Delayed Price · Currency is KRW 23,645
+690 (3.01%)
At close: Sep 23, 2026
KRX:464920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,500.00 | 23,655.00 | 22,802.00 | 22,955.00 | 22,955.00 | -0.52% | 16,103 |
| Sep 21, 2026 | 23,105.00 | 23,155.00 | 22,780.00 | 23,075.00 | 23,075.00 | -0.13% | 6,716 |
| Sep 18, 2026 | 23,645.00 | 23,645.00 | 22,420.00 | 23,105.00 | 23,105.00 | 3.70% | 13,044 |
| Sep 17, 2026 | 22,945.00 | 22,945.00 | 22,270.00 | 22,280.00 | 22,280.00 | -0.34% | 4,579 |
| Sep 16, 2026 | 22,260.00 | 22,925.00 | 21,705.00 | 22,355.00 | 22,355.00 | 1.25% | 4,465 |
| Sep 15, 2026 | 21,855.00 | 22,225.00 | 21,630.00 | 22,080.00 | 22,080.00 | 1.01% | 6,460 |
| Sep 14, 2026 | 22,265.00 | 22,265.00 | 21,510.00 | 21,860.00 | 21,860.00 | -2.02% | 16,285 |
| Sep 11, 2026 | 22,510.00 | 22,950.00 | 22,000.00 | 22,310.00 | 22,310.00 | -3.42% | 10,085 |
| Sep 10, 2026 | 23,140.00 | 23,195.00 | 22,705.00 | 23,100.00 | 23,100.00 | -0.17% | 17,518 |
| Sep 9, 2026 | 23,675.00 | 24,645.00 | 23,050.00 | 23,140.00 | 23,140.00 | -1.47% | 11,794 |
| Sep 8, 2026 | 24,765.00 | 24,765.00 | 23,485.00 | 23,485.00 | 23,485.00 | -1.20% | 26,031 |
| Sep 7, 2026 | 23,405.00 | 25,000.00 | 23,270.00 | 23,770.00 | 23,770.00 | 2.55% | 22,853 |
| Sep 4, 2026 | 23,195.00 | 23,380.00 | 23,035.00 | 23,180.00 | 23,180.00 | 0.72% | 3,822 |
| Sep 3, 2026 | 22,750.00 | 23,015.00 | 22,600.00 | 23,015.00 | 23,015.00 | 1.23% | 14,816 |
| Sep 2, 2026 | 22,905.00 | 23,050.00 | 22,575.00 | 22,735.00 | 22,735.00 | -3.21% | 9,463 |
| Sep 1, 2026 | 23,715.00 | 23,715.00 | 23,000.00 | 23,490.00 | 23,490.00 | -0.95% | 5,466 |
| Aug 31, 2026 | 23,880.00 | 24,365.00 | 23,200.00 | 23,715.00 | 23,715.00 | -2.04% | 3,396 |
| Aug 28, 2026 | 24,275.00 | 25,000.00 | 23,735.00 | 24,210.00 | 24,210.00 | -0.27% | 27,631 |
| Aug 27, 2026 | 24,755.00 | 25,050.00 | 24,000.00 | 24,275.00 | 24,275.00 | -1.04% | 20,521 |
| Aug 26, 2026 | 24,280.00 | 24,560.00 | 23,715.00 | 24,530.00 | 24,530.00 | 0.95% | 12,562 |
| Aug 25, 2026 | 24,255.00 | 24,300.00 | 23,315.00 | 24,300.00 | 24,300.00 | 0.45% | 10,133 |
| Aug 24, 2026 | 24,355.00 | 24,600.00 | 23,910.00 | 24,190.00 | 24,190.00 | -0.68% | 8,797 |
| Aug 21, 2026 | 24,560.00 | 24,560.00 | 23,875.00 | 24,355.00 | 24,355.00 | -1.22% | 9,672 |
| Aug 20, 2026 | 24,640.00 | 24,805.00 | 24,275.00 | 24,655.00 | 24,655.00 | 0.88% | 9,269 |
| Aug 19, 2026 | 24,640.00 | 25,025.00 | 24,315.00 | 24,440.00 | 24,440.00 | -4.49% | 24,068 |
| Aug 18, 2026 | 27,175.00 | 27,310.00 | 25,485.00 | 25,590.00 | 25,590.00 | -3.54% | 20,430 |
| Aug 14, 2026 | 26,250.00 | 27,150.00 | 26,250.00 | 26,530.00 | 26,530.00 | 1.09% | 32,851 |
| Aug 13, 2026 | 26,095.00 | 26,595.00 | 26,095.00 | 26,245.00 | 26,245.00 | 2.50% | 8,667 |
| Aug 12, 2026 | 25,365.00 | 25,805.00 | 25,150.00 | 25,605.00 | 25,605.00 | 0.99% | 12,735 |
| Aug 11, 2026 | 25,255.00 | 25,355.00 | 25,145.00 | 25,355.00 | 25,355.00 | 0.12% | 7,546 |
| Aug 10, 2026 | 24,365.00 | 25,510.00 | 24,365.00 | 25,325.00 | 25,325.00 | 2.95% | 7,707 |
| Aug 7, 2026 | 24,815.00 | 25,290.00 | 24,045.00 | 24,600.00 | 24,600.00 | -1.60% | 5,654 |
| Aug 6, 2026 | 25,670.00 | 25,670.00 | 24,525.00 | 25,000.00 | 25,000.00 | -3.19% | 7,020 |
| Aug 5, 2026 | 25,450.00 | 26,095.00 | 25,130.00 | 25,825.00 | 25,825.00 | 3.92% | 12,463 |
| Aug 4, 2026 | 24,510.00 | 24,915.00 | 23,880.00 | 24,850.00 | 24,850.00 | 1.55% | 9,643 |
| Aug 3, 2026 | 23,960.00 | 24,595.00 | 22,790.00 | 24,470.00 | 24,470.00 | 2.00% | 12,019 |
| Jul 31, 2026 | 23,125.00 | 25,050.00 | 22,587.00 | 23,990.00 | 23,990.00 | 9.29% | 151,312 |
| Jul 30, 2026 | 21,230.00 | 22,660.00 | 20,820.00 | 21,950.00 | 21,950.00 | 3.37% | 12,591 |
| Jul 29, 2026 | 22,680.00 | 23,500.00 | 20,480.00 | 21,235.00 | 21,235.00 | -5.62% | 28,114 |
| Jul 28, 2026 | 24,400.00 | 24,720.00 | 22,350.00 | 22,500.00 | 22,500.00 | -10.07% | 25,017 |
| Jul 27, 2026 | 25,470.00 | 26,500.00 | 24,600.00 | 25,020.00 | 25,020.00 | -0.95% | 16,505 |
| Jul 24, 2026 | 28,190.00 | 28,190.00 | 24,910.00 | 25,260.00 | 25,260.00 | -5.89% | 20,261 |
| Jul 23, 2026 | 26,780.00 | 27,985.00 | 26,775.00 | 26,840.00 | 26,840.00 | 0.45% | 9,767 |
| Jul 22, 2026 | 27,675.00 | 28,195.00 | 26,720.00 | 26,720.00 | 26,720.00 | - | 13,755 |
| Jul 21, 2026 | 26,385.00 | 27,000.00 | 26,040.00 | 26,720.00 | 26,720.00 | 1.27% | 18,541 |
| Jul 20, 2026 | 27,175.00 | 27,175.00 | 26,175.00 | 26,385.00 | 26,385.00 | -7.10% | 19,165 |
| Jul 16, 2026 | 29,480.00 | 29,480.00 | 27,700.00 | 28,400.00 | 28,400.00 | -3.66% | 23,548 |
| Jul 15, 2026 | 28,955.00 | 29,665.00 | 28,875.00 | 29,480.00 | 29,480.00 | 2.75% | 34,707 |
| Jul 14, 2026 | 28,335.00 | 28,800.00 | 27,720.00 | 28,690.00 | 28,690.00 | 0.86% | 32,482 |
| Jul 13, 2026 | 30,720.00 | 30,720.00 | 28,265.00 | 28,445.00 | 28,445.00 | -2.12% | 21,300 |