Hyundai Unicorn Generative AI Small Giant Active ETF (KRX:470310)
South Korea · Delayed Price · Currency is KRW 18,030
-170 (-0.93%)
At close: Sep 23, 2026
KRX:470310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18,310.00 | 18,330.00 | 18,055.00 | 18,200.00 | 18,200.00 | 0.64% | 61 |
| Sep 21, 2026 | 17,965.00 | 18,085.00 | 17,850.00 | 18,085.00 | 18,085.00 | 1.37% | 222 |
| Sep 18, 2026 | 17,995.00 | 17,995.00 | 17,760.00 | 17,840.00 | 17,840.00 | 2.03% | 1,803 |
| Sep 17, 2026 | 17,575.00 | 17,685.00 | 17,485.00 | 17,485.00 | 17,485.00 | -0.31% | 17,960 |
| Sep 16, 2026 | 17,670.00 | 17,670.00 | 17,400.00 | 17,540.00 | 17,540.00 | -1.85% | 139 |
| Sep 15, 2026 | 17,810.00 | 18,045.00 | 17,790.00 | 17,870.00 | 17,870.00 | 0.34% | 17,048 |
| Sep 14, 2026 | 17,495.00 | 17,855.00 | 17,335.00 | 17,810.00 | 17,810.00 | 0.39% | 347 |
| Sep 11, 2026 | 17,820.00 | 17,905.00 | 17,740.00 | 17,740.00 | 17,740.00 | -2.77% | 31 |
| Sep 10, 2026 | 18,010.00 | 18,245.00 | 17,885.00 | 18,245.00 | 18,245.00 | 0.88% | 67 |
| Sep 9, 2026 | 18,205.00 | 18,205.00 | 17,945.00 | 18,085.00 | 18,085.00 | -0.66% | 115 |
| Sep 8, 2026 | 18,910.00 | 18,910.00 | 18,110.00 | 18,205.00 | 18,205.00 | -3.52% | 454 |
| Sep 7, 2026 | 19,010.00 | 19,060.00 | 18,870.00 | 18,870.00 | 18,870.00 | 1.37% | 244 |
| Sep 4, 2026 | 18,235.00 | 18,720.00 | 18,235.00 | 18,615.00 | 18,615.00 | 3.13% | 3,320 |
| Sep 3, 2026 | 18,385.00 | 18,385.00 | 17,915.00 | 18,050.00 | 18,050.00 | -0.17% | 594 |
| Sep 2, 2026 | 18,335.00 | 18,395.00 | 18,080.00 | 18,080.00 | 18,080.00 | -3.93% | 567 |
| Sep 1, 2026 | 18,825.00 | 18,890.00 | 18,635.00 | 18,820.00 | 18,820.00 | -1.65% | 903 |
| Aug 31, 2026 | 18,625.00 | 19,135.00 | 18,390.00 | 19,135.00 | 19,135.00 | 0.55% | 1,161 |
| Aug 28, 2026 | 18,815.00 | 19,150.00 | 18,815.00 | 19,030.00 | 19,030.00 | 2.28% | 709 |
| Aug 27, 2026 | 18,680.00 | 18,775.00 | 18,575.00 | 18,605.00 | 18,605.00 | 1.25% | 212 |
| Aug 26, 2026 | 18,310.00 | 18,525.00 | 18,305.00 | 18,375.00 | 18,375.00 | -0.94% | 380 |
| Aug 25, 2026 | 18,370.00 | 18,550.00 | 17,770.00 | 18,550.00 | 18,550.00 | - | 429 |
| Aug 24, 2026 | 18,605.00 | 18,890.00 | 18,460.00 | 18,550.00 | 18,550.00 | 0.19% | 209 |
| Aug 21, 2026 | 18,700.00 | 18,700.00 | 18,105.00 | 18,515.00 | 18,515.00 | -1.59% | 1,499 |
| Aug 20, 2026 | 18,660.00 | 19,185.00 | 18,660.00 | 18,815.00 | 18,815.00 | 1.65% | 3,936 |
| Aug 19, 2026 | 18,235.00 | 19,430.00 | 18,215.00 | 18,510.00 | 18,510.00 | -2.53% | 88,130 |
| Aug 18, 2026 | 20,050.00 | 20,050.00 | 18,755.00 | 18,990.00 | 18,990.00 | -5.05% | 47,055 |
| Aug 14, 2026 | 19,250.00 | 20,000.00 | 19,250.00 | 20,000.00 | 20,000.00 | 2.80% | 24,248 |
| Aug 13, 2026 | 19,265.00 | 19,455.00 | 19,010.00 | 19,455.00 | 19,455.00 | 2.61% | 888 |
| Aug 12, 2026 | 19,020.00 | 19,275.00 | 18,910.00 | 18,960.00 | 18,960.00 | 0.26% | 1,383 |
| Aug 11, 2026 | 18,515.00 | 18,910.00 | 18,250.00 | 18,910.00 | 18,910.00 | 4.13% | 3,053 |
| Aug 10, 2026 | 17,920.00 | 18,220.00 | 17,845.00 | 18,160.00 | 18,160.00 | 1.31% | 660 |
| Aug 7, 2026 | 18,145.00 | 18,145.00 | 17,605.00 | 17,925.00 | 17,925.00 | -0.99% | 868 |
| Aug 6, 2026 | 18,085.00 | 18,175.00 | 17,700.00 | 18,105.00 | 18,105.00 | 0.17% | 665 |
| Aug 5, 2026 | 17,935.00 | 18,330.00 | 17,935.00 | 18,075.00 | 18,075.00 | 0.78% | 2,028 |
| Aug 4, 2026 | 17,370.00 | 17,935.00 | 17,330.00 | 17,935.00 | 17,935.00 | 8.66% | 2,617 |
| Aug 3, 2026 | 15,900.00 | 16,600.00 | 15,900.00 | 16,505.00 | 16,505.00 | 3.45% | 1,242 |
| Jul 31, 2026 | 15,875.00 | 15,975.00 | 15,710.00 | 15,955.00 | 15,955.00 | 6.83% | 88 |
| Jul 30, 2026 | 15,010.00 | 15,515.00 | 14,935.00 | 14,935.00 | 14,935.00 | -0.50% | 265 |
| Jul 29, 2026 | 15,825.00 | 15,860.00 | 14,950.00 | 15,010.00 | 15,010.00 | -5.15% | 394 |
| Jul 28, 2026 | 16,515.00 | 16,585.00 | 15,645.00 | 15,825.00 | 15,825.00 | -5.58% | 2,917 |
| Jul 27, 2026 | 16,765.00 | 16,895.00 | 16,445.00 | 16,760.00 | 16,760.00 | 4.49% | 1,544 |
| Jul 24, 2026 | 16,635.00 | 16,635.00 | 15,915.00 | 16,040.00 | 16,040.00 | -5.62% | 173 |
| Jul 23, 2026 | 16,250.00 | 16,995.00 | 16,250.00 | 16,995.00 | 16,995.00 | 7.19% | 31 |
| Jul 22, 2026 | 16,175.00 | 16,235.00 | 15,855.00 | 15,855.00 | 15,855.00 | 1.96% | 44 |
| Jul 21, 2026 | 15,245.00 | 15,550.00 | 15,075.00 | 15,550.00 | 15,550.00 | 2.47% | 33 |
| Jul 20, 2026 | 15,660.00 | 15,660.00 | 15,175.00 | 15,175.00 | 15,175.00 | -5.19% | 182 |
| Jul 16, 2026 | 16,130.00 | 16,130.00 | 15,830.00 | 16,005.00 | 16,005.00 | -1.99% | 202 |
| Jul 15, 2026 | 16,200.00 | 16,370.00 | 16,150.00 | 16,330.00 | 16,330.00 | 4.55% | 311 |
| Jul 14, 2026 | 15,890.00 | 15,890.00 | 15,400.00 | 15,620.00 | 15,620.00 | -1.88% | 137 |
| Jul 13, 2026 | 16,500.00 | 16,750.00 | 15,790.00 | 15,920.00 | 15,920.00 | -3.54% | 915 |