Amundi NH Amundi Hanaro CD Active ETF (KRX:471290)
South Korea · Delayed Price · Currency is KRW 105,295
+15 (0.01%)
Inactive · Last trade price on Jun 20, 2025
KRX:471290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 105,290.00 | 105,295.00 | 105,275.00 | 105,295.00 | 105,295.00 | 0.01% | 1,169 |
| Jun 19, 2025 | 105,270.00 | 105,280.00 | 105,270.00 | 105,280.00 | 105,280.00 | 0.01% | 112 |
| Jun 18, 2025 | 105,275.00 | 105,275.00 | 105,270.00 | 105,270.00 | 105,270.00 | 0.01% | 118 |
| Jun 17, 2025 | 105,260.00 | 105,260.00 | 105,260.00 | 105,260.00 | 105,260.00 | - | 530 |
| Jun 16, 2025 | 105,255.00 | 105,260.00 | 105,250.00 | 105,255.00 | 105,255.00 | - | 1,159 |
| Jun 13, 2025 | 105,245.00 | 105,250.00 | 105,245.00 | 105,250.00 | 105,250.00 | 0.02% | 1,213 |
| Jun 12, 2025 | 105,225.00 | 105,230.00 | 105,225.00 | 105,230.00 | 105,230.00 | - | 96 |
| Jun 11, 2025 | 105,215.00 | 105,225.00 | 105,215.00 | 105,225.00 | 105,225.00 | 0.01% | 384 |
| Jun 10, 2025 | 105,215.00 | 105,225.00 | 105,210.00 | 105,210.00 | 105,210.00 | - | 1,088 |
| Jun 9, 2025 | 105,210.00 | 105,215.00 | 105,205.00 | 105,210.00 | 105,210.00 | 0.01% | 1,230 |
| Jun 5, 2025 | 105,190.00 | 105,200.00 | 105,180.00 | 105,195.00 | 105,195.00 | 0.01% | 2,348 |
| Jun 4, 2025 | 105,175.00 | 105,185.00 | 105,175.00 | 105,185.00 | 105,185.00 | 0.03% | 52 |
| Jun 2, 2025 | 105,160.00 | 105,160.00 | 105,150.00 | 105,150.00 | 105,150.00 | - | 226 |
| May 30, 2025 | 105,140.00 | 105,150.00 | 105,140.00 | 105,150.00 | 105,150.00 | 0.01% | 73 |
| May 29, 2025 | 105,135.00 | 105,145.00 | 105,135.00 | 105,140.00 | 105,140.00 | - | 744 |
| May 28, 2025 | 105,125.00 | 105,135.00 | 105,125.00 | 105,135.00 | 105,135.00 | 0.02% | 99 |
| May 27, 2025 | 105,115.00 | 105,125.00 | 105,115.00 | 105,115.00 | 105,115.00 | - | 170 |
| May 26, 2025 | 105,115.00 | 105,120.00 | 105,110.00 | 105,115.00 | 105,115.00 | 0.01% | 1,423 |
| May 23, 2025 | 105,095.00 | 105,105.00 | 105,095.00 | 105,105.00 | 105,105.00 | 0.02% | 1,086 |
| May 22, 2025 | 105,080.00 | 105,095.00 | 105,080.00 | 105,080.00 | 105,080.00 | - | 1,534 |
| May 21, 2025 | 105,075.00 | 105,085.00 | 105,075.00 | 105,080.00 | 105,080.00 | - | 44 |
| May 20, 2025 | 105,070.00 | 105,075.00 | 105,070.00 | 105,075.00 | 105,075.00 | - | 88 |
| May 19, 2025 | 105,065.00 | 105,070.00 | 105,065.00 | 105,070.00 | 105,070.00 | 0.03% | 2,203 |
| May 16, 2025 | 105,045.00 | 105,055.00 | 105,035.00 | 105,035.00 | 105,035.00 | - | 2,093 |
| May 15, 2025 | 105,030.00 | 105,040.00 | 105,030.00 | 105,040.00 | 105,040.00 | 0.02% | 111 |
| May 14, 2025 | 105,030.00 | 105,030.00 | 105,020.00 | 105,020.00 | 105,020.00 | - | 783 |
| May 13, 2025 | 105,015.00 | 105,025.00 | 105,015.00 | 105,015.00 | 105,015.00 | - | 375 |
| May 12, 2025 | 105,010.00 | 105,010.00 | 105,005.00 | 105,010.00 | 105,010.00 | 0.02% | 1,127 |
| May 9, 2025 | 104,995.00 | 104,995.00 | 104,985.00 | 104,985.00 | 104,985.00 | - | 1,027 |
| May 8, 2025 | 104,980.00 | 104,980.00 | 104,980.00 | 104,980.00 | 104,980.00 | 0.01% | 261 |
| May 7, 2025 | 104,980.00 | 104,985.00 | 104,965.00 | 104,965.00 | 104,965.00 | - | 3,018 |
| May 2, 2025 | 104,945.00 | 104,965.00 | 104,945.00 | 104,965.00 | 104,965.00 | 0.04% | 3,360 |
| Apr 30, 2025 | 104,935.00 | 104,935.00 | 104,925.00 | 104,925.00 | 104,925.00 | - | 380 |
| Apr 29, 2025 | 104,920.00 | 104,925.00 | 104,920.00 | 104,925.00 | 104,925.00 | 0.01% | 74 |
| Apr 28, 2025 | 104,910.00 | 104,915.00 | 104,905.00 | 104,910.00 | 104,910.00 | 0.01% | 1,531 |
| Apr 25, 2025 | 104,890.00 | 104,900.00 | 104,890.00 | 104,900.00 | 104,900.00 | 0.02% | 1,166 |
| Apr 24, 2025 | 104,885.00 | 104,885.00 | 104,880.00 | 104,880.00 | 104,880.00 | - | 529 |
| Apr 23, 2025 | 104,885.00 | 104,885.00 | 104,870.00 | 104,880.00 | 104,880.00 | 0.01% | 1,032 |
| Apr 22, 2025 | 104,865.00 | 104,875.00 | 104,865.00 | 104,870.00 | 104,870.00 | 0.01% | 15 |
| Apr 21, 2025 | 104,855.00 | 104,860.00 | 104,855.00 | 104,860.00 | 104,860.00 | 0.01% | 44 |
| Apr 18, 2025 | 104,840.00 | 104,850.00 | 104,835.00 | 104,850.00 | 104,850.00 | 0.01% | 2,069 |
| Apr 17, 2025 | 104,830.00 | 104,840.00 | 104,830.00 | 104,835.00 | 104,835.00 | - | 540 |
| Apr 16, 2025 | 104,820.00 | 104,830.00 | 104,820.00 | 104,830.00 | 104,830.00 | 0.01% | 851 |
| Apr 15, 2025 | 104,815.00 | 104,820.00 | 104,815.00 | 104,815.00 | 104,815.00 | 0.01% | 428 |
| Apr 14, 2025 | 104,805.00 | 104,815.00 | 104,800.00 | 104,800.00 | 104,800.00 | 0.01% | 1,657 |
| Apr 11, 2025 | 104,795.00 | 104,800.00 | 104,785.00 | 104,785.00 | 104,785.00 | 0.01% | 1,211 |
| Apr 10, 2025 | 104,780.00 | 104,790.00 | 104,770.00 | 104,770.00 | 104,770.00 | -0.01% | 2,386 |
| Apr 9, 2025 | 104,785.00 | 104,790.00 | 104,785.00 | 104,785.00 | 104,785.00 | 0.01% | 1,815 |
| Apr 8, 2025 | 104,765.00 | 104,775.00 | 104,765.00 | 104,775.00 | 104,775.00 | 0.02% | 52 |
| Apr 7, 2025 | 104,755.00 | 104,765.00 | 104,750.00 | 104,750.00 | 104,750.00 | - | 2,074 |