Hana 1Q Money Market Active ETF (KRX:479080)
South Korea · Delayed Price · Currency is KRW 53,890
+5 (0.01%)
At close: Sep 23, 2026
KRX:479080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 53,885.00 | 53,890.00 | 53,885.00 | 53,890.00 | - | 0.01% | 39,196 |
| Sep 22, 2026 | 53,875.00 | 53,885.00 | 53,875.00 | 53,885.00 | 53,885.00 | 0.05% | 27,058 |
| Sep 21, 2026 | 53,850.00 | 53,860.00 | 53,850.00 | 53,860.00 | 53,860.00 | 0.02% | 13,612 |
| Sep 18, 2026 | 53,847.00 | 53,855.00 | 53,847.00 | 53,850.00 | 53,850.00 | - | 21,330 |
| Sep 17, 2026 | 53,835.00 | 53,850.00 | 53,835.00 | 53,850.00 | 53,850.00 | 0.04% | 24,390 |
| Sep 16, 2026 | 53,825.00 | 53,835.00 | 53,825.00 | 53,830.00 | 53,830.00 | 0.01% | 16,250 |
| Sep 15, 2026 | 53,825.00 | 53,830.00 | 53,825.00 | 53,825.00 | 53,825.00 | - | 23,074 |
| Sep 14, 2026 | 53,815.00 | 53,825.00 | 53,815.00 | 53,825.00 | 53,825.00 | 0.01% | 42,044 |
| Sep 11, 2026 | 53,810.00 | 53,820.00 | 53,810.00 | 53,820.00 | 53,820.00 | 0.01% | 12,302 |
| Sep 10, 2026 | 53,805.00 | 53,815.00 | 53,805.00 | 53,815.00 | 53,815.00 | 0.04% | 18,886 |
| Sep 9, 2026 | 53,790.00 | 53,800.00 | 53,790.00 | 53,795.00 | 53,795.00 | 0.01% | 20,370 |
| Sep 8, 2026 | 53,785.00 | 53,797.00 | 53,785.00 | 53,790.00 | 53,790.00 | 0.01% | 101,102 |
| Sep 7, 2026 | 53,785.00 | 53,790.00 | 53,785.00 | 53,785.00 | 53,785.00 | - | 30,698 |
| Sep 4, 2026 | 53,780.00 | 53,785.00 | 53,780.00 | 53,785.00 | 53,785.00 | 0.01% | 23,198 |
| Sep 3, 2026 | 53,770.00 | 53,780.00 | 53,765.00 | 53,780.00 | 53,780.00 | 0.04% | 66,903 |
| Sep 2, 2026 | 53,755.00 | 53,765.00 | 53,755.00 | 53,760.00 | 53,760.00 | 0.01% | 69,621 |
| Sep 1, 2026 | 53,755.00 | 53,760.00 | 53,755.00 | 53,755.00 | 53,755.00 | 0.01% | 20,858 |
| Aug 31, 2026 | 53,750.00 | 53,755.00 | 53,750.00 | 53,750.00 | 53,750.00 | 0.01% | 13,557 |
| Aug 28, 2026 | 53,740.00 | 53,750.00 | 53,740.00 | 53,745.00 | 53,745.00 | 0.01% | 21,689 |
| Aug 27, 2026 | 53,735.00 | 53,745.00 | 53,735.00 | 53,740.00 | 53,740.00 | 0.02% | 21,256 |
| Aug 26, 2026 | 53,735.00 | 53,735.00 | 53,730.00 | 53,730.00 | 53,730.00 | - | 14,297 |
| Aug 25, 2026 | 53,725.00 | 53,730.00 | 53,725.00 | 53,730.00 | 53,730.00 | 0.01% | 20,498 |
| Aug 24, 2026 | 53,720.00 | 53,725.00 | 53,720.00 | 53,725.00 | 53,725.00 | 0.01% | 23,598 |
| Aug 21, 2026 | 53,710.00 | 53,720.00 | 53,710.00 | 53,720.00 | 53,720.00 | 0.02% | 32,200 |
| Aug 20, 2026 | 53,705.00 | 53,715.00 | 53,705.00 | 53,710.00 | 53,710.00 | 0.02% | 72,486 |
| Aug 19, 2026 | 53,695.00 | 53,700.00 | 53,690.00 | 53,700.00 | 53,700.00 | 0.03% | 44,912 |
| Aug 18, 2026 | 53,690.00 | 53,690.00 | 53,685.00 | 53,685.00 | 53,685.00 | 0.01% | 29,423 |
| Aug 14, 2026 | 53,680.00 | 53,685.00 | 53,680.00 | 53,680.00 | 53,680.00 | - | 258,137 |
| Aug 13, 2026 | 53,665.00 | 53,680.00 | 53,665.00 | 53,680.00 | 53,680.00 | 0.04% | 10,051 |
| Aug 12, 2026 | 53,660.00 | 53,660.00 | 53,655.00 | 53,660.00 | 53,660.00 | 0.01% | 20,258 |
| Aug 11, 2026 | 53,650.00 | 53,655.00 | 53,650.00 | 53,655.00 | 53,655.00 | 0.01% | 17,521 |
| Aug 10, 2026 | 53,640.00 | 53,650.00 | 53,640.00 | 53,650.00 | 53,650.00 | 0.02% | 188,548 |
| Aug 7, 2026 | 53,640.00 | 53,645.00 | 53,640.00 | 53,640.00 | 53,640.00 | 0.01% | 22,589 |
| Aug 6, 2026 | 53,640.00 | 53,640.00 | 53,630.00 | 53,635.00 | 53,635.00 | 0.02% | 26,527 |
| Aug 5, 2026 | 53,615.00 | 53,625.00 | 53,615.00 | 53,625.00 | 53,625.00 | 0.02% | 29,324 |
| Aug 4, 2026 | 53,620.00 | 53,620.00 | 53,610.00 | 53,615.00 | 53,615.00 | 0.01% | 26,138 |
| Aug 3, 2026 | 53,605.00 | 53,615.00 | 53,605.00 | 53,610.00 | 53,610.00 | - | 33,060 |
| Jul 31, 2026 | 53,600.00 | 53,610.00 | 53,600.00 | 53,610.00 | 53,610.00 | 0.03% | 48,343 |
| Jul 30, 2026 | 53,585.00 | 53,600.00 | 53,585.00 | 53,595.00 | 53,595.00 | 0.03% | 139,313 |
| Jul 29, 2026 | 53,580.00 | 53,585.00 | 53,580.00 | 53,580.00 | 53,580.00 | 0.01% | 45,528 |
| Jul 28, 2026 | 53,575.00 | 53,580.00 | 53,575.00 | 53,575.00 | 53,575.00 | 0.01% | 81,523 |
| Jul 27, 2026 | 53,570.00 | 53,575.00 | 53,570.00 | 53,570.00 | 53,570.00 | 0.01% | 50,430 |
| Jul 24, 2026 | 53,565.00 | 53,570.00 | 53,565.00 | 53,565.00 | 53,565.00 | - | 41,229 |
| Jul 23, 2026 | 53,550.00 | 53,565.00 | 53,550.00 | 53,565.00 | 53,565.00 | 0.03% | 24,450 |
| Jul 22, 2026 | 53,545.00 | 53,550.00 | 53,545.00 | 53,550.00 | 53,550.00 | 0.01% | 35,611 |
| Jul 21, 2026 | 53,535.00 | 53,545.00 | 53,535.00 | 53,545.00 | 53,545.00 | 0.02% | 19,277 |
| Jul 20, 2026 | 53,545.00 | 53,545.00 | 53,530.00 | 53,535.00 | 53,535.00 | - | 138,042 |
| Jul 16, 2026 | 53,520.00 | 53,535.00 | 53,520.00 | 53,535.00 | 53,535.00 | 0.03% | 55,537 |
| Jul 15, 2026 | 53,515.00 | 53,525.00 | 53,515.00 | 53,520.00 | 53,520.00 | 0.03% | 53,235 |
| Jul 14, 2026 | 53,505.00 | 53,510.00 | 53,500.00 | 53,505.00 | 53,505.00 | 0.02% | 100,107 |