Hanwha Arirang Money Market Active ETF (KRX:477050)
South Korea · Delayed Price · Currency is KRW 53,620
+15 (0.03%)
At close: Sep 23, 2026
KRX:477050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 53,610.00 | 53,615.00 | 53,605.00 | 53,605.00 | 53,605.00 | 0.04% | 18,928 |
| Sep 21, 2026 | 53,585.00 | 53,590.00 | 53,580.00 | 53,585.00 | 53,585.00 | -0.01% | 193,312 |
| Sep 18, 2026 | 53,585.00 | 53,595.00 | 53,585.00 | 53,590.00 | 53,590.00 | - | 25,960 |
| Sep 17, 2026 | 53,585.00 | 53,595.00 | 53,585.00 | 53,590.00 | 53,590.00 | 0.02% | 50,718 |
| Sep 16, 2026 | 53,570.00 | 53,580.00 | 53,570.00 | 53,580.00 | 53,580.00 | 0.01% | 64,884 |
| Sep 15, 2026 | 53,570.00 | 53,575.00 | 53,565.00 | 53,575.00 | 53,575.00 | 0.01% | 40,221 |
| Sep 14, 2026 | 53,565.00 | 53,575.00 | 53,565.00 | 53,570.00 | 53,570.00 | - | 9,827 |
| Sep 11, 2026 | 53,570.00 | 53,575.00 | 53,560.00 | 53,570.00 | 53,570.00 | 0.02% | 40,507 |
| Sep 10, 2026 | 53,560.00 | 53,565.00 | 53,560.00 | 53,560.00 | 53,560.00 | 0.03% | 7,785 |
| Sep 9, 2026 | 53,545.00 | 53,555.00 | 53,545.00 | 53,545.00 | 53,545.00 | 0.01% | 7,647 |
| Sep 8, 2026 | 53,550.00 | 53,550.00 | 53,540.00 | 53,540.00 | 53,540.00 | - | 7,438 |
| Sep 7, 2026 | 53,535.00 | 53,545.00 | 53,535.00 | 53,540.00 | 53,540.00 | - | 16,923 |
| Sep 4, 2026 | 53,530.00 | 53,540.00 | 53,530.00 | 53,540.00 | 53,540.00 | 0.02% | 11,549 |
| Sep 3, 2026 | 53,535.00 | 53,535.00 | 53,525.00 | 53,530.00 | 53,530.00 | 0.01% | 4,019 |
| Sep 2, 2026 | 53,510.00 | 53,525.00 | 53,510.00 | 53,525.00 | 53,525.00 | 0.03% | 13,090 |
| Sep 1, 2026 | 53,510.00 | 53,515.00 | 53,505.00 | 53,510.00 | 53,510.00 | 0.01% | 13,368 |
| Aug 31, 2026 | 53,510.00 | 53,510.00 | 53,500.00 | 53,505.00 | 53,505.00 | -0.01% | 17,018 |
| Aug 28, 2026 | 53,500.00 | 53,510.00 | 53,500.00 | 53,510.00 | 53,510.00 | 0.02% | 6,108 |
| Aug 27, 2026 | 53,500.00 | 53,505.00 | 53,495.00 | 53,500.00 | 53,500.00 | 0.02% | 50,845 |
| Aug 26, 2026 | 53,485.00 | 53,490.00 | 53,485.00 | 53,490.00 | 53,490.00 | 0.01% | 25,609 |
| Aug 25, 2026 | 53,480.00 | 53,490.00 | 53,480.00 | 53,485.00 | 53,485.00 | 0.02% | 27,858 |
| Aug 24, 2026 | 53,475.00 | 53,485.00 | 53,475.00 | 53,475.00 | 53,475.00 | -0.01% | 31,862 |
| Aug 21, 2026 | 53,475.00 | 53,480.00 | 53,470.00 | 53,480.00 | 53,480.00 | 0.01% | 8,165 |
| Aug 20, 2026 | 53,470.00 | 53,480.00 | 53,465.00 | 53,475.00 | 53,475.00 | 0.03% | 58,750 |
| Aug 19, 2026 | 53,455.00 | 53,465.00 | 53,455.00 | 53,460.00 | 53,460.00 | 0.02% | 153,469 |
| Aug 18, 2026 | 53,450.00 | 53,455.00 | 53,450.00 | 53,450.00 | 53,450.00 | - | 12,497 |
| Aug 14, 2026 | 53,450.00 | 53,450.00 | 53,440.00 | 53,450.00 | 53,450.00 | - | 12,047 |
| Aug 13, 2026 | 53,435.00 | 53,450.00 | 53,435.00 | 53,450.00 | 53,450.00 | 0.06% | 12,392 |
| Aug 12, 2026 | 53,425.00 | 53,425.00 | 53,415.00 | 53,420.00 | 53,420.00 | - | 25,754 |
| Aug 11, 2026 | 53,410.00 | 53,420.00 | 53,410.00 | 53,420.00 | 53,420.00 | 0.02% | 6,388 |
| Aug 10, 2026 | 53,405.00 | 53,410.00 | 53,405.00 | 53,410.00 | 53,410.00 | 0.02% | 5,019 |
| Aug 7, 2026 | 53,400.00 | 53,405.00 | 53,395.00 | 53,400.00 | 53,400.00 | 0.03% | 3,266 |
| Aug 6, 2026 | 53,390.00 | 53,390.00 | 53,382.00 | 53,385.00 | 53,385.00 | 0.02% | 81,350 |
| Aug 5, 2026 | 53,375.00 | 53,380.00 | 53,370.00 | 53,375.00 | 53,375.00 | - | 12,309 |
| Aug 4, 2026 | 53,375.00 | 53,375.00 | 53,365.00 | 53,375.00 | 53,375.00 | 0.03% | 5,041 |
| Aug 3, 2026 | 53,365.00 | 53,365.00 | 53,355.00 | 53,360.00 | 53,360.00 | - | 45,848 |
| Jul 31, 2026 | 53,360.00 | 53,360.00 | 53,350.00 | 53,360.00 | 53,360.00 | 0.02% | 19,535 |
| Jul 30, 2026 | 53,345.00 | 53,355.00 | 53,345.00 | 53,350.00 | 53,350.00 | 0.03% | 30,970 |
| Jul 29, 2026 | 53,330.00 | 53,340.00 | 53,330.00 | 53,335.00 | 53,335.00 | 0.02% | 26,301 |
| Jul 28, 2026 | 53,325.00 | 53,330.00 | 53,325.00 | 53,325.00 | 53,325.00 | - | 17,913 |
| Jul 27, 2026 | 53,320.00 | 53,325.00 | 53,315.00 | 53,325.00 | 53,325.00 | 0.03% | 12,048 |
| Jul 24, 2026 | 53,310.00 | 53,315.00 | 53,310.00 | 53,310.00 | 53,310.00 | - | 7,431 |
| Jul 23, 2026 | 53,300.00 | 53,310.00 | 53,300.00 | 53,310.00 | 53,310.00 | 0.05% | 12,263 |
| Jul 22, 2026 | 53,285.00 | 53,290.00 | 53,285.00 | 53,285.00 | 53,285.00 | - | 23,607 |
| Jul 21, 2026 | 53,275.00 | 53,285.00 | 53,275.00 | 53,285.00 | 53,285.00 | 0.01% | 8,658 |
| Jul 20, 2026 | 53,280.00 | 53,280.00 | 53,275.00 | 53,280.00 | 53,280.00 | 0.01% | 10,251 |
| Jul 16, 2026 | 53,265.00 | 53,280.00 | 53,265.00 | 53,275.00 | 53,275.00 | 0.01% | 30,935 |
| Jul 15, 2026 | 53,265.00 | 53,270.00 | 53,262.00 | 53,270.00 | 53,270.00 | 0.05% | 63,785 |
| Jul 14, 2026 | 53,240.00 | 53,245.00 | 53,240.00 | 53,245.00 | 53,245.00 | 0.01% | 17,063 |
| Jul 13, 2026 | 53,230.00 | 53,240.00 | 53,230.00 | 53,240.00 | 53,240.00 | 0.02% | 7,947 |