Hyundai Unicorn Post IPO Active ETF (KRX:476000)
South Korea · Delayed Price · Currency is KRW 5,105.00
+10.00 (0.20%)
At close: Sep 23, 2026
KRX:476000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,140.00 | 5,140.00 | 5,080.00 | 5,105.00 | - | 0.20% | 15 |
| Sep 22, 2026 | 5,100.00 | 5,170.00 | 5,050.00 | 5,095.00 | 5,095.00 | 1.39% | 492 |
| Sep 21, 2026 | 5,020.00 | 5,025.00 | 4,970.00 | 5,025.00 | 5,025.00 | -0.30% | 224 |
| Sep 18, 2026 | 5,075.00 | 5,075.00 | 4,972.00 | 5,040.00 | 5,040.00 | 0.50% | 148 |
| Sep 17, 2026 | 4,995.00 | 5,015.00 | 4,975.00 | 5,015.00 | 5,015.00 | 1.72% | 37 |
| Sep 16, 2026 | 5,050.00 | 5,050.00 | 4,895.00 | 4,930.00 | 4,930.00 | -2.38% | 32,466 |
| Sep 15, 2026 | 5,060.00 | 5,185.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.59% | 61,934 |
| Sep 14, 2026 | 5,215.00 | 5,370.00 | 5,035.00 | 5,080.00 | 5,080.00 | -2.59% | 34,361 |
| Sep 11, 2026 | 5,095.00 | 5,265.00 | 5,085.00 | 5,215.00 | 5,215.00 | 1.96% | 39,884 |
| Sep 10, 2026 | 5,090.00 | 5,155.00 | 4,975.00 | 5,115.00 | 5,115.00 | 0.20% | 28,801 |
| Sep 9, 2026 | 5,100.00 | 5,362.00 | 5,055.00 | 5,105.00 | 5,105.00 | 0.10% | 580 |
| Sep 8, 2026 | 5,045.00 | 5,250.00 | 5,045.00 | 5,100.00 | 5,100.00 | 1.09% | 38,809 |
| Sep 7, 2026 | 5,015.00 | 5,050.00 | 4,980.00 | 5,045.00 | 5,045.00 | 1.92% | 6,147 |
| Sep 4, 2026 | 4,955.00 | 5,010.00 | 4,915.00 | 4,950.00 | 4,950.00 | 1.23% | 10,123 |
| Sep 3, 2026 | 5,045.00 | 5,045.00 | 4,855.00 | 4,890.00 | 4,890.00 | -2.30% | 426 |
| Sep 2, 2026 | 5,105.00 | 5,105.00 | 4,930.00 | 5,005.00 | 5,005.00 | -1.96% | 10,230 |
| Sep 1, 2026 | 5,190.00 | 5,190.00 | 5,040.00 | 5,105.00 | 5,105.00 | -0.49% | 28,141 |
| Aug 31, 2026 | 4,800.00 | 5,130.00 | 4,800.00 | 5,130.00 | 5,130.00 | -1.72% | 29,451 |
| Aug 28, 2026 | 6,110.00 | 6,110.00 | 5,170.00 | 5,220.00 | 5,220.00 | - | 11,476 |
| Aug 27, 2026 | 4,990.00 | 5,220.00 | 4,990.00 | 5,220.00 | 5,220.00 | 1.56% | 11,989 |
| Aug 26, 2026 | 5,220.00 | 5,407.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.10% | 88,143 |
| Aug 25, 2026 | 5,095.00 | 5,150.00 | 4,920.00 | 5,135.00 | 5,135.00 | 0.59% | 803 |
| Aug 24, 2026 | 5,190.00 | 5,220.00 | 5,090.00 | 5,105.00 | 5,105.00 | -1.92% | 59,740 |
| Aug 21, 2026 | 5,295.00 | 5,315.00 | 5,145.00 | 5,205.00 | 5,205.00 | -5.19% | 96,999 |
| Aug 20, 2026 | 5,460.00 | 5,545.00 | 5,460.00 | 5,490.00 | 5,490.00 | 2.14% | 47,063 |
| Aug 19, 2026 | 5,245.00 | 5,510.00 | 5,245.00 | 5,375.00 | 5,375.00 | -1.38% | 89,421 |
| Aug 18, 2026 | 5,735.00 | 5,735.00 | 5,400.00 | 5,450.00 | 5,450.00 | -5.63% | 11,485 |
| Aug 14, 2026 | 5,760.00 | 5,815.00 | 5,630.00 | 5,775.00 | 5,775.00 | - | 15,785 |
| Aug 13, 2026 | 5,815.00 | 5,875.00 | 5,705.00 | 5,775.00 | 5,775.00 | 0.87% | 115,276 |
| Aug 12, 2026 | 5,855.00 | 6,030.00 | 5,600.00 | 5,725.00 | 5,725.00 | -2.22% | 63,714 |
| Aug 11, 2026 | 5,855.00 | 5,855.00 | 5,805.00 | 5,855.00 | 5,855.00 | - | 83,892 |
| Aug 10, 2026 | 5,560.00 | 5,855.00 | 5,560.00 | 5,855.00 | 5,855.00 | 5.31% | 85,508 |
| Aug 7, 2026 | 5,700.00 | 5,700.00 | 5,430.00 | 5,560.00 | 5,560.00 | -3.39% | 185,869 |
| Aug 6, 2026 | 5,690.00 | 5,810.00 | 5,540.00 | 5,755.00 | 5,755.00 | -0.95% | 59,279 |
| Aug 5, 2026 | 5,565.00 | 5,810.00 | 5,545.00 | 5,810.00 | 5,810.00 | 5.54% | 44,659 |
| Aug 4, 2026 | 5,185.00 | 5,505.00 | 5,180.00 | 5,505.00 | 5,505.00 | 8.05% | 25,397 |
| Aug 3, 2026 | 4,810.00 | 5,180.00 | 4,775.00 | 5,095.00 | 5,095.00 | 5.93% | 113,092 |
| Jul 31, 2026 | 4,615.00 | 4,810.00 | 4,615.00 | 4,810.00 | 4,810.00 | 10.45% | 859 |
| Jul 30, 2026 | 4,715.00 | 4,715.00 | 4,355.00 | 4,355.00 | 4,355.00 | -5.63% | 625 |
| Jul 29, 2026 | 5,085.00 | 5,085.00 | 4,480.00 | 4,615.00 | 4,615.00 | -7.88% | 815 |
| Jul 28, 2026 | 5,300.00 | 5,300.00 | 4,925.00 | 5,010.00 | 5,010.00 | -6.27% | 4,776 |
| Jul 27, 2026 | 5,325.00 | 5,575.00 | 5,295.00 | 5,345.00 | 5,345.00 | 0.38% | 173 |
| Jul 24, 2026 | 5,555.00 | 5,555.00 | 5,280.00 | 5,325.00 | 5,325.00 | -4.14% | 80 |
| Jul 23, 2026 | 5,430.00 | 5,605.00 | 5,410.00 | 5,555.00 | 5,555.00 | 2.40% | 5,134 |
| Jul 22, 2026 | 5,455.00 | 5,515.00 | 5,355.00 | 5,425.00 | 5,425.00 | 6.06% | 386 |
| Jul 21, 2026 | 4,925.00 | 5,165.00 | 4,920.00 | 5,115.00 | 5,115.00 | 0.20% | 5,190 |
| Jul 20, 2026 | 5,585.00 | 5,750.00 | 5,035.00 | 5,105.00 | 5,105.00 | -5.90% | 844 |
| Jul 16, 2026 | 5,620.00 | 5,620.00 | 5,310.00 | 5,425.00 | 5,425.00 | -4.91% | 485 |
| Jul 15, 2026 | 5,715.00 | 5,755.00 | 5,685.00 | 5,705.00 | 5,705.00 | 4.68% | 33 |
| Jul 14, 2026 | 5,685.00 | 5,690.00 | 5,435.00 | 5,450.00 | 5,450.00 | -3.11% | 208 |