Nh-Amundi Hanaro Semiconductor Core Process Tech Leaders ETF (KRX:476260)
South Korea · Delayed Price · Currency is KRW 12,580
-230 (-1.80%)
Last updated: Aug 28, 2026, 11:43 AM KST
KRX:476260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12,650.00 | 12,865.00 | 12,395.00 | 12,810.00 | 12,810.00 | 2.77% | 175,382 |
| Aug 26, 2026 | 12,425.00 | 12,600.00 | 12,165.00 | 12,465.00 | 12,465.00 | -0.84% | 126,261 |
| Aug 25, 2026 | 11,785.00 | 12,575.00 | 11,330.00 | 12,570.00 | 12,570.00 | 5.10% | 159,171 |
| Aug 24, 2026 | 11,925.00 | 12,355.00 | 11,815.00 | 11,960.00 | 11,960.00 | -0.21% | 99,351 |
| Aug 21, 2026 | 12,505.00 | 12,505.00 | 11,875.00 | 11,985.00 | 11,985.00 | -5.63% | 233,640 |
| Aug 20, 2026 | 12,960.00 | 12,970.00 | 12,560.00 | 12,700.00 | 12,700.00 | -0.04% | 319,798 |
| Aug 19, 2026 | 12,240.00 | 13,162.00 | 12,100.00 | 12,705.00 | 12,705.00 | -1.21% | 347,795 |
| Aug 18, 2026 | 13,185.00 | 13,720.00 | 12,780.00 | 12,860.00 | 12,860.00 | -0.96% | 482,600 |
| Aug 14, 2026 | 13,160.00 | 13,200.00 | 12,375.00 | 12,985.00 | 12,985.00 | 0.31% | 306,813 |
| Aug 13, 2026 | 12,930.00 | 13,140.00 | 12,760.00 | 12,945.00 | 12,945.00 | 1.21% | 267,282 |
| Aug 12, 2026 | 12,665.00 | 12,900.00 | 12,345.00 | 12,790.00 | 12,790.00 | 1.03% | 483,610 |
| Aug 11, 2026 | 12,075.00 | 13,000.00 | 11,935.00 | 12,660.00 | 12,660.00 | 2.51% | 612,196 |
| Aug 10, 2026 | 11,340.00 | 12,460.00 | 11,255.00 | 12,350.00 | 12,350.00 | 11.11% | 596,278 |
| Aug 7, 2026 | 11,555.00 | 11,945.00 | 10,910.00 | 11,115.00 | 11,115.00 | -3.26% | 987,770 |
| Aug 6, 2026 | 11,580.00 | 11,900.00 | 11,120.00 | 11,490.00 | 11,490.00 | -3.93% | 236,267 |
| Aug 5, 2026 | 12,450.00 | 12,450.00 | 11,680.00 | 11,960.00 | 11,960.00 | 3.46% | 399,468 |
| Aug 4, 2026 | 11,515.00 | 11,780.00 | 10,900.00 | 11,560.00 | 11,560.00 | 4.00% | 552,258 |
| Aug 3, 2026 | 11,090.00 | 11,610.00 | 10,860.00 | 11,115.00 | 11,115.00 | -3.52% | 395,412 |
| Jul 31, 2026 | 10,580.00 | 11,765.00 | 10,550.00 | 11,520.00 | 11,520.00 | 27.08% | 1,348,259 |
| Jul 30, 2026 | 9,290.00 | 10,065.00 | 9,010.00 | 9,065.00 | 9,065.00 | -8.25% | 424,299 |
| Jul 29, 2026 | 10,905.00 | 11,115.00 | 9,060.00 | 9,880.00 | 9,880.00 | -8.69% | 823,134 |
| Jul 28, 2026 | 11,525.00 | 11,615.00 | 10,580.00 | 10,820.00 | 10,820.00 | -13.44% | 332,180 |
| Jul 27, 2026 | 12,360.00 | 12,775.00 | 12,115.00 | 12,500.00 | 12,500.00 | 3.31% | 258,712 |
| Jul 24, 2026 | 13,160.00 | 13,200.00 | 11,925.00 | 12,100.00 | 12,100.00 | -9.06% | 539,469 |
| Jul 23, 2026 | 13,285.00 | 13,745.00 | 12,765.00 | 13,305.00 | 13,305.00 | 1.60% | 510,718 |
| Jul 22, 2026 | 14,390.00 | 14,575.00 | 13,095.00 | 13,095.00 | 13,095.00 | -4.80% | 801,473 |
| Jul 21, 2026 | 13,630.00 | 13,877.00 | 13,115.00 | 13,755.00 | 13,755.00 | -0.40% | 614,435 |
| Jul 20, 2026 | 14,590.00 | 15,305.00 | 13,575.00 | 13,810.00 | 13,810.00 | -9.29% | 838,054 |
| Jul 16, 2026 | 15,645.00 | 15,890.00 | 14,655.00 | 15,225.00 | 15,225.00 | -6.48% | 585,923 |
| Jul 15, 2026 | 16,220.00 | 16,510.00 | 15,475.00 | 16,280.00 | 16,280.00 | 2.65% | 1,274,697 |
| Jul 14, 2026 | 15,110.00 | 15,860.00 | 14,230.00 | 15,860.00 | 15,860.00 | 6.77% | 1,675,808 |
| Jul 13, 2026 | 15,590.00 | 16,640.00 | 14,735.00 | 14,855.00 | 14,855.00 | -2.94% | 1,322,415 |
| Jul 10, 2026 | 13,975.00 | 15,570.00 | 13,690.00 | 15,305.00 | 15,305.00 | 14.86% | 952,520 |
| Jul 9, 2026 | 13,155.00 | 13,665.00 | 12,745.00 | 13,325.00 | 13,325.00 | 4.18% | 467,216 |
| Jul 8, 2026 | 13,135.00 | 13,790.00 | 12,685.00 | 12,790.00 | 12,790.00 | -7.12% | 367,339 |
| Jul 7, 2026 | 14,565.00 | 15,100.00 | 13,230.00 | 13,770.00 | 13,770.00 | -6.33% | 586,099 |
| Jul 6, 2026 | 15,575.00 | 15,715.00 | 14,100.00 | 14,700.00 | 14,700.00 | -5.62% | 603,155 |
| Jul 3, 2026 | 15,370.00 | 15,590.00 | 14,380.00 | 15,575.00 | 15,575.00 | 0.97% | 733,158 |
| Jul 2, 2026 | 16,810.00 | 16,920.00 | 15,250.00 | 15,425.00 | 15,425.00 | -13.59% | 1,029,852 |
| Jul 1, 2026 | 17,770.00 | 18,860.00 | 16,920.00 | 17,850.00 | 17,850.00 | 2.35% | 1,891,398 |
| Jun 30, 2026 | 16,795.00 | 17,895.00 | 16,760.00 | 17,440.00 | 17,440.00 | 5.60% | 813,703 |
| Jun 29, 2026 | 17,065.00 | 17,250.00 | 15,975.00 | 16,515.00 | 16,515.00 | -0.57% | 1,227,964 |
| Jun 26, 2026 | 16,130.00 | 17,400.00 | 15,845.00 | 16,610.00 | 16,610.00 | 3.49% | 1,468,425 |
| Jun 25, 2026 | 16,895.00 | 17,110.00 | 15,790.00 | 16,050.00 | 16,050.00 | 0.75% | 609,964 |
| Jun 24, 2026 | 16,015.00 | 16,365.00 | 15,165.00 | 15,930.00 | 15,930.00 | 2.97% | 691,977 |
| Jun 23, 2026 | 17,650.00 | 17,655.00 | 15,470.00 | 15,470.00 | 15,470.00 | -12.08% | 815,872 |
| Jun 22, 2026 | 15,845.00 | 17,595.00 | 15,830.00 | 17,595.00 | 17,595.00 | 9.15% | 968,933 |
| Jun 19, 2026 | 17,110.00 | 17,110.00 | 15,640.00 | 16,120.00 | 16,120.00 | -4.53% | 508,500 |
| Jun 18, 2026 | 16,535.00 | 16,985.00 | 16,285.00 | 16,885.00 | 16,885.00 | 2.52% | 765,937 |
| Jun 17, 2026 | 16,365.00 | 17,260.00 | 16,245.00 | 16,470.00 | 16,470.00 | -0.45% | 451,670 |