Nh-Amundi Hanaro Global Gold Miner ETF (KRX:473640)
South Korea · Delayed Price · Currency is KRW 34,130
+680 (2.03%)
At close: Sep 23, 2026
KRX:473640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 34,630.00 | 34,630.00 | 34,035.00 | 34,130.00 | - | 2.03% | 13,450 |
| Sep 22, 2026 | 34,345.00 | 34,345.00 | 33,390.00 | 33,450.00 | 33,450.00 | -3.13% | 25,653 |
| Sep 21, 2026 | 34,930.00 | 34,930.00 | 34,430.00 | 34,530.00 | 34,530.00 | -1.27% | 17,954 |
| Sep 18, 2026 | 34,050.00 | 35,015.00 | 34,050.00 | 34,975.00 | 34,975.00 | 3.83% | 18,291 |
| Sep 17, 2026 | 33,900.00 | 33,900.00 | 33,310.00 | 33,685.00 | 33,685.00 | -0.06% | 25,814 |
| Sep 16, 2026 | 33,500.00 | 34,185.00 | 33,015.00 | 33,705.00 | 33,705.00 | 0.93% | 16,875 |
| Sep 15, 2026 | 33,455.00 | 33,500.00 | 32,910.00 | 33,395.00 | 33,395.00 | -1.68% | 7,414 |
| Sep 14, 2026 | 34,010.00 | 34,010.00 | 33,530.00 | 33,965.00 | 33,965.00 | -0.15% | 12,269 |
| Sep 11, 2026 | 34,225.00 | 34,225.00 | 33,635.00 | 34,015.00 | 34,015.00 | -2.69% | 25,388 |
| Sep 10, 2026 | 34,915.00 | 34,960.00 | 34,540.00 | 34,955.00 | 34,955.00 | 0.11% | 15,788 |
| Sep 9, 2026 | 34,255.00 | 34,925.00 | 34,242.00 | 34,915.00 | 34,915.00 | 1.03% | 24,145 |
| Sep 8, 2026 | 35,140.00 | 35,140.00 | 34,390.00 | 34,560.00 | 34,560.00 | -0.83% | 24,432 |
| Sep 7, 2026 | 35,320.00 | 35,320.00 | 34,450.00 | 34,850.00 | 34,850.00 | -2.16% | 43,812 |
| Sep 4, 2026 | 36,100.00 | 36,130.00 | 35,575.00 | 35,620.00 | 35,620.00 | 1.71% | 23,496 |
| Sep 3, 2026 | 34,285.00 | 35,115.00 | 34,285.00 | 35,020.00 | 35,020.00 | 3.41% | 27,561 |
| Sep 2, 2026 | 34,700.00 | 34,700.00 | 33,705.00 | 33,865.00 | 33,865.00 | -3.45% | 51,461 |
| Sep 1, 2026 | 35,470.00 | 35,470.00 | 35,000.00 | 35,075.00 | 35,075.00 | -1.42% | 27,205 |
| Aug 31, 2026 | 35,730.00 | 36,095.00 | 35,300.00 | 35,580.00 | 35,580.00 | -3.46% | 117,209 |
| Aug 28, 2026 | 36,870.00 | 37,540.00 | 36,845.00 | 36,855.00 | 36,855.00 | -1.14% | 33,519 |
| Aug 27, 2026 | 37,350.00 | 37,530.00 | 36,975.00 | 37,280.00 | 37,280.00 | -1.57% | 56,772 |
| Aug 26, 2026 | 37,630.00 | 38,235.00 | 37,630.00 | 37,875.00 | 37,875.00 | 1.41% | 55,601 |
| Aug 25, 2026 | 37,710.00 | 38,205.00 | 37,040.00 | 37,350.00 | 37,350.00 | -0.66% | 131,252 |
| Aug 24, 2026 | 37,000.00 | 37,950.00 | 37,000.00 | 37,600.00 | 37,600.00 | 2.73% | 146,117 |
| Aug 21, 2026 | 36,015.00 | 36,600.00 | 36,015.00 | 36,600.00 | 36,600.00 | 3.49% | 61,085 |
| Aug 20, 2026 | 35,365.00 | 35,375.00 | 35,080.00 | 35,365.00 | 35,365.00 | 6.84% | 47,650 |
| Aug 19, 2026 | 33,145.00 | 33,155.00 | 32,700.00 | 33,100.00 | 33,100.00 | -2.01% | 17,294 |
| Aug 18, 2026 | 33,730.00 | 34,090.00 | 33,125.00 | 33,780.00 | 33,780.00 | 3.32% | 30,646 |
| Aug 14, 2026 | 33,125.00 | 33,125.00 | 32,400.00 | 32,695.00 | 32,695.00 | -2.32% | 29,110 |
| Aug 13, 2026 | 33,455.00 | 33,950.00 | 33,445.00 | 33,470.00 | 33,470.00 | -0.51% | 32,472 |
| Aug 12, 2026 | 33,310.00 | 33,810.00 | 33,130.00 | 33,640.00 | 33,640.00 | 0.90% | 30,219 |
| Aug 11, 2026 | 33,600.00 | 34,180.00 | 33,310.00 | 33,340.00 | 33,340.00 | -0.13% | 59,518 |
| Aug 10, 2026 | 33,105.00 | 33,560.00 | 32,950.00 | 33,385.00 | 33,385.00 | 5.18% | 44,975 |
| Aug 7, 2026 | 31,420.00 | 31,770.00 | 31,010.00 | 31,740.00 | 31,740.00 | 1.28% | 20,655 |
| Aug 6, 2026 | 31,495.00 | 31,700.00 | 31,000.00 | 31,340.00 | 31,340.00 | 4.96% | 65,969 |
| Aug 5, 2026 | 28,740.00 | 29,860.00 | 28,740.00 | 29,860.00 | 29,860.00 | 5.20% | 13,595 |
| Aug 4, 2026 | 28,225.00 | 28,395.00 | 28,090.00 | 28,385.00 | 28,385.00 | 1.38% | 22,841 |
| Aug 3, 2026 | 28,250.00 | 28,300.00 | 27,750.00 | 28,000.00 | 28,000.00 | -0.87% | 5,237 |
| Jul 31, 2026 | 28,225.00 | 28,675.00 | 28,225.00 | 28,245.00 | 28,245.00 | 2.23% | 10,048 |
| Jul 30, 2026 | 28,130.00 | 28,460.00 | 27,590.00 | 27,630.00 | 27,630.00 | -1.71% | 6,864 |
| Jul 29, 2026 | 28,580.00 | 28,580.00 | 27,760.00 | 28,110.00 | 28,110.00 | -1.49% | 19,491 |
| Jul 28, 2026 | 29,300.00 | 29,300.00 | 28,405.00 | 28,535.00 | 28,535.00 | -2.61% | 8,780 |
| Jul 27, 2026 | 28,685.00 | 29,635.00 | 28,685.00 | 29,300.00 | 29,300.00 | 2.73% | 7,656 |
| Jul 24, 2026 | 29,335.00 | 29,360.00 | 28,520.00 | 28,520.00 | 28,520.00 | -3.14% | 16,036 |
| Jul 23, 2026 | 29,925.00 | 29,925.00 | 29,440.00 | 29,445.00 | 29,445.00 | 0.84% | 7,809 |
| Jul 22, 2026 | 29,090.00 | 29,350.00 | 28,775.00 | 29,200.00 | 29,200.00 | 4.34% | 40,576 |
| Jul 21, 2026 | 27,105.00 | 27,985.00 | 27,105.00 | 27,985.00 | 27,985.00 | 2.14% | 11,880 |
| Jul 20, 2026 | 28,100.00 | 28,100.00 | 27,400.00 | 27,400.00 | 27,400.00 | -3.81% | 7,111 |
| Jul 16, 2026 | 28,800.00 | 29,130.00 | 28,435.00 | 28,485.00 | 28,485.00 | -1.09% | 5,773 |
| Jul 15, 2026 | 29,675.00 | 29,675.00 | 28,765.00 | 28,800.00 | 28,800.00 | -0.45% | 9,849 |
| Jul 14, 2026 | 28,090.00 | 28,940.00 | 28,090.00 | 28,930.00 | 28,930.00 | -0.75% | 27,543 |