Hanwha Arirang Japan Semiconductor Materials And Equipment Solactive ETF (KRX:464920)
South Korea · Delayed Price · Currency is KRW 25,505
-885 (-3.35%)
At close: May 15, 2026
KRX:464920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26,390.00 | 26,605.00 | 25,550.00 | 25,810.00 | - | -2.20% | 15,353 |
| May 14, 2026 | 26,340.00 | 27,200.00 | 26,340.00 | 26,390.00 | 26,390.00 | 0.19% | 10,264 |
| May 13, 2026 | 26,550.00 | 27,145.00 | 25,510.00 | 26,340.00 | 26,340.00 | -0.79% | 20,545 |
| May 12, 2026 | 26,540.00 | 26,680.00 | 26,230.00 | 26,550.00 | 26,550.00 | 0.04% | 29,487 |
| May 11, 2026 | 26,195.00 | 26,940.00 | 26,195.00 | 26,540.00 | 26,540.00 | 1.80% | 37,619 |
| May 8, 2026 | 25,130.00 | 26,320.00 | 25,130.00 | 26,070.00 | 26,070.00 | 0.25% | 25,414 |
| May 7, 2026 | 26,845.00 | 27,565.00 | 24,395.00 | 26,005.00 | 26,005.00 | -0.23% | 59,995 |
| May 6, 2026 | 24,965.00 | 26,165.00 | 24,600.00 | 26,065.00 | 26,065.00 | 4.45% | 36,523 |
| May 4, 2026 | 24,395.00 | 25,310.00 | 24,395.00 | 24,955.00 | 24,955.00 | 2.34% | 16,510 |
| Apr 30, 2026 | 24,775.00 | 25,045.00 | 24,215.00 | 24,385.00 | 24,385.00 | -1.55% | 18,974 |
| Apr 29, 2026 | 25,660.00 | 25,660.00 | 24,770.00 | 24,770.00 | 24,770.00 | -1.43% | 11,196 |
| Apr 28, 2026 | 25,250.00 | 25,515.00 | 24,865.00 | 25,130.00 | 24,915.00 | -0.48% | 22,392 |
| Apr 27, 2026 | 24,695.00 | 25,635.00 | 24,695.00 | 25,250.00 | 25,033.97 | 2.52% | 32,670 |
| Apr 24, 2026 | 24,315.00 | 24,775.00 | 24,315.00 | 24,630.00 | 24,419.28 | 0.37% | 16,827 |
| Apr 23, 2026 | 25,430.00 | 25,430.00 | 24,020.00 | 24,540.00 | 24,330.05 | 0.88% | 20,047 |
| Apr 22, 2026 | 24,415.00 | 24,525.00 | 24,220.00 | 24,325.00 | 24,116.89 | -0.37% | 15,957 |
| Apr 21, 2026 | 24,390.00 | 24,550.00 | 24,255.00 | 24,415.00 | 24,206.12 | 0.89% | 10,534 |
| Apr 20, 2026 | 24,670.00 | 24,670.00 | 24,000.00 | 24,200.00 | 23,992.96 | -1.12% | 14,558 |
| Apr 17, 2026 | 25,040.00 | 25,380.00 | 24,335.00 | 24,475.00 | 24,265.60 | -2.26% | 22,234 |
| Apr 16, 2026 | 24,420.00 | 25,335.00 | 24,230.00 | 25,040.00 | 24,825.77 | 3.36% | 11,608 |
| Apr 15, 2026 | 24,620.00 | 24,990.00 | 23,645.00 | 24,225.00 | 24,017.74 | -0.47% | 53,441 |
| Apr 14, 2026 | 23,765.00 | 24,490.00 | 23,765.00 | 24,340.00 | 24,131.76 | 2.83% | 12,081 |
| Apr 13, 2026 | 23,525.00 | 23,775.00 | 23,210.00 | 23,670.00 | 23,467.49 | 0.36% | 18,712 |
| Apr 10, 2026 | 23,225.00 | 24,520.00 | 23,225.00 | 23,585.00 | 23,383.22 | 2.37% | 19,838 |
| Apr 9, 2026 | 22,840.00 | 23,395.00 | 22,835.00 | 23,040.00 | 22,842.88 | 0.88% | 11,121 |
| Apr 8, 2026 | 22,540.00 | 23,090.00 | 22,540.00 | 22,840.00 | 22,644.59 | 3.56% | 13,250 |
| Apr 7, 2026 | 22,200.00 | 22,350.00 | 21,880.00 | 22,055.00 | 21,866.31 | -0.65% | 5,517 |
| Apr 6, 2026 | 22,160.00 | 23,000.00 | 22,075.00 | 22,200.00 | 22,010.07 | 1.74% | 7,460 |
| Apr 3, 2026 | 22,540.00 | 22,540.00 | 21,750.00 | 21,820.00 | 21,633.32 | 0.65% | 7,487 |
| Apr 2, 2026 | 22,195.00 | 22,540.00 | 21,675.00 | 21,680.00 | 21,494.52 | -2.32% | 12,087 |
| Apr 1, 2026 | 21,885.00 | 22,195.00 | 21,305.00 | 22,195.00 | 22,005.11 | 4.40% | 6,362 |
| Mar 31, 2026 | 20,700.00 | 21,570.00 | 20,155.00 | 21,260.00 | 21,078.11 | -0.42% | 13,653 |
| Mar 30, 2026 | 21,745.00 | 21,745.00 | 20,500.00 | 21,350.00 | 21,167.34 | -2.31% | 16,254 |
| Mar 27, 2026 | 22,245.00 | 22,245.00 | 21,560.00 | 21,855.00 | 21,668.02 | -2.24% | 6,862 |
| Mar 26, 2026 | 22,795.00 | 22,900.00 | 22,130.00 | 22,355.00 | 22,163.74 | -0.53% | 9,495 |
| Mar 25, 2026 | 22,305.00 | 23,050.00 | 22,285.00 | 22,475.00 | 22,282.71 | 3.55% | 10,990 |
| Mar 24, 2026 | 22,100.00 | 23,200.00 | 21,595.00 | 21,705.00 | 21,519.30 | -0.73% | 11,191 |
| Mar 23, 2026 | 22,450.00 | 22,475.00 | 21,095.00 | 21,865.00 | 21,677.93 | -2.87% | 8,617 |
| Mar 20, 2026 | 23,200.00 | 23,200.00 | 22,405.00 | 22,510.00 | 22,317.42 | -0.07% | 6,446 |
| Mar 19, 2026 | 23,075.00 | 23,075.00 | 22,280.00 | 22,525.00 | 22,332.29 | -2.38% | 15,350 |
| Mar 18, 2026 | 22,580.00 | 23,675.00 | 22,505.00 | 23,075.00 | 22,877.58 | 4.62% | 19,038 |
| Mar 17, 2026 | 22,895.00 | 23,245.00 | 22,055.00 | 22,055.00 | 21,866.31 | -1.08% | 9,642 |
| Mar 16, 2026 | 22,465.00 | 22,465.00 | 21,990.00 | 22,295.00 | 22,104.25 | 0.47% | 7,576 |
| Mar 13, 2026 | 22,000.00 | 22,270.00 | 21,105.00 | 22,190.00 | 22,000.15 | -0.38% | 8,129 |
| Mar 12, 2026 | 22,510.00 | 23,185.00 | 22,040.00 | 22,275.00 | 22,084.43 | -1.04% | 13,142 |
| Mar 11, 2026 | 22,650.00 | 22,805.00 | 22,035.00 | 22,510.00 | 22,317.42 | 2.34% | 20,298 |
| Mar 10, 2026 | 21,860.00 | 23,160.00 | 21,850.00 | 21,995.00 | 21,806.82 | 3.51% | 17,115 |
| Mar 9, 2026 | 22,330.00 | 22,945.00 | 20,500.00 | 21,250.00 | 21,068.20 | -8.80% | 30,232 |
| Mar 6, 2026 | 23,040.00 | 23,300.00 | 22,630.00 | 23,300.00 | 23,100.66 | 1.11% | 16,854 |
| Mar 5, 2026 | 24,250.00 | 24,250.00 | 22,675.00 | 23,045.00 | 22,847.84 | 7.54% | 25,381 |