Nh-Amundi Hanaro K-Beauty ETF (KRX:479850)
South Korea · Delayed Price · Currency is KRW 17,595
-80 (-0.45%)
At close: Sep 23, 2026
KRX:479850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,960.00 | 18,085.00 | 17,600.00 | 17,675.00 | 17,675.00 | -1.64% | 32,704 |
| Sep 21, 2026 | 17,900.00 | 18,080.00 | 17,645.00 | 17,970.00 | 17,970.00 | 0.08% | 30,643 |
| Sep 18, 2026 | 17,955.00 | 18,230.00 | 17,750.00 | 17,955.00 | 17,955.00 | -0.03% | 31,895 |
| Sep 17, 2026 | 17,970.00 | 18,530.00 | 17,850.00 | 17,960.00 | 17,960.00 | 0.28% | 63,132 |
| Sep 16, 2026 | 17,955.00 | 18,085.00 | 17,665.00 | 17,910.00 | 17,910.00 | -0.31% | 20,043 |
| Sep 15, 2026 | 18,125.00 | 18,440.00 | 17,915.00 | 17,965.00 | 17,965.00 | -1.40% | 39,092 |
| Sep 14, 2026 | 18,055.00 | 18,350.00 | 17,800.00 | 18,220.00 | 18,220.00 | 1.82% | 72,896 |
| Sep 11, 2026 | 17,495.00 | 17,960.00 | 17,405.00 | 17,895.00 | 17,895.00 | 0.96% | 48,920 |
| Sep 10, 2026 | 18,005.00 | 18,075.00 | 17,390.00 | 17,725.00 | 17,725.00 | -1.53% | 83,256 |
| Sep 9, 2026 | 18,105.00 | 18,235.00 | 17,865.00 | 18,000.00 | 18,000.00 | -0.63% | 62,082 |
| Sep 8, 2026 | 18,755.00 | 18,755.00 | 18,110.00 | 18,115.00 | 18,115.00 | -2.76% | 100,888 |
| Sep 7, 2026 | 18,725.00 | 18,800.00 | 18,430.00 | 18,630.00 | 18,630.00 | -0.98% | 71,176 |
| Sep 4, 2026 | 18,900.00 | 19,145.00 | 18,575.00 | 18,815.00 | 18,815.00 | -0.24% | 32,873 |
| Sep 3, 2026 | 19,435.00 | 19,825.00 | 18,585.00 | 18,860.00 | 18,860.00 | -3.41% | 93,357 |
| Sep 2, 2026 | 19,620.00 | 19,960.00 | 19,390.00 | 19,525.00 | 19,525.00 | -2.20% | 100,759 |
| Sep 1, 2026 | 20,645.00 | 20,885.00 | 19,855.00 | 19,965.00 | 19,965.00 | -3.41% | 76,799 |
| Aug 31, 2026 | 21,050.00 | 21,055.00 | 20,400.00 | 20,670.00 | 20,670.00 | -1.57% | 92,110 |
| Aug 28, 2026 | 19,890.00 | 21,050.00 | 19,835.00 | 21,000.00 | 21,000.00 | 6.92% | 101,826 |
| Aug 27, 2026 | 20,000.00 | 20,140.00 | 19,575.00 | 19,640.00 | 19,640.00 | -2.77% | 83,142 |
| Aug 26, 2026 | 20,100.00 | 20,600.00 | 19,950.00 | 20,200.00 | 20,200.00 | 0.52% | 64,191 |
| Aug 25, 2026 | 19,555.00 | 20,095.00 | 19,350.00 | 20,095.00 | 20,095.00 | 2.42% | 71,366 |
| Aug 24, 2026 | 18,800.00 | 19,620.00 | 18,800.00 | 19,620.00 | 19,620.00 | 4.50% | 81,130 |
| Aug 21, 2026 | 18,815.00 | 19,020.00 | 18,455.00 | 18,775.00 | 18,775.00 | -0.21% | 40,111 |
| Aug 20, 2026 | 18,210.00 | 18,885.00 | 18,210.00 | 18,815.00 | 18,815.00 | 3.35% | 44,015 |
| Aug 19, 2026 | 18,165.00 | 18,450.00 | 17,925.00 | 18,205.00 | 18,205.00 | -1.01% | 46,572 |
| Aug 18, 2026 | 18,490.00 | 18,495.00 | 17,945.00 | 18,390.00 | 18,390.00 | -1.39% | 85,386 |
| Aug 14, 2026 | 18,740.00 | 19,035.00 | 18,550.00 | 18,650.00 | 18,650.00 | -0.48% | 97,359 |
| Aug 13, 2026 | 19,035.00 | 19,450.00 | 18,670.00 | 18,740.00 | 18,740.00 | -2.09% | 108,953 |
| Aug 12, 2026 | 18,765.00 | 19,890.00 | 18,460.00 | 19,140.00 | 19,140.00 | 3.52% | 222,184 |
| Aug 11, 2026 | 18,450.00 | 18,725.00 | 17,915.00 | 18,490.00 | 18,490.00 | 1.82% | 124,578 |
| Aug 10, 2026 | 18,000.00 | 18,295.00 | 17,465.00 | 18,160.00 | 18,160.00 | 0.06% | 85,949 |
| Aug 7, 2026 | 17,965.00 | 18,510.00 | 17,545.00 | 18,150.00 | 18,150.00 | 0.47% | 109,955 |
| Aug 6, 2026 | 17,180.00 | 18,215.00 | 17,180.00 | 18,065.00 | 18,065.00 | 5.77% | 119,101 |
| Aug 5, 2026 | 16,930.00 | 17,395.00 | 16,800.00 | 17,080.00 | 17,080.00 | 0.12% | 43,030 |
| Aug 4, 2026 | 16,380.00 | 17,250.00 | 16,380.00 | 17,060.00 | 17,060.00 | 3.93% | 69,038 |
| Aug 3, 2026 | 16,080.00 | 16,560.00 | 15,955.00 | 16,415.00 | 16,415.00 | 3.11% | 21,343 |
| Jul 31, 2026 | 15,850.00 | 16,045.00 | 15,185.00 | 15,920.00 | 15,920.00 | -1.55% | 49,446 |
| Jul 30, 2026 | 16,230.00 | 16,795.00 | 15,710.00 | 16,170.00 | 16,170.00 | -0.37% | 73,010 |
| Jul 29, 2026 | 16,200.00 | 16,840.00 | 15,830.00 | 16,230.00 | 16,230.00 | -0.28% | 99,546 |
| Jul 28, 2026 | 16,500.00 | 16,635.00 | 15,985.00 | 16,275.00 | 16,275.00 | -2.78% | 46,959 |
| Jul 27, 2026 | 16,145.00 | 16,880.00 | 16,070.00 | 16,740.00 | 16,740.00 | 5.12% | 55,900 |
| Jul 24, 2026 | 16,085.00 | 16,400.00 | 15,910.00 | 15,925.00 | 15,925.00 | -2.06% | 30,160 |
| Jul 23, 2026 | 15,545.00 | 16,305.00 | 15,545.00 | 16,260.00 | 16,260.00 | 4.60% | 17,633 |
| Jul 22, 2026 | 15,935.00 | 16,055.00 | 15,465.00 | 15,545.00 | 15,545.00 | -3.09% | 31,082 |
| Jul 21, 2026 | 15,705.00 | 16,170.00 | 15,535.00 | 16,040.00 | 16,040.00 | 1.78% | 33,725 |
| Jul 20, 2026 | 16,240.00 | 16,240.00 | 15,610.00 | 15,760.00 | 15,760.00 | -2.96% | 25,660 |
| Jul 16, 2026 | 16,000.00 | 16,450.00 | 15,870.00 | 16,240.00 | 16,240.00 | 1.63% | 55,662 |
| Jul 15, 2026 | 15,815.00 | 16,000.00 | 15,505.00 | 15,980.00 | 15,980.00 | 1.24% | 44,955 |
| Jul 14, 2026 | 16,430.00 | 16,430.00 | 15,505.00 | 15,785.00 | 15,785.00 | -3.81% | 80,951 |
| Jul 13, 2026 | 16,330.00 | 16,940.00 | 16,220.00 | 16,410.00 | 16,410.00 | 2.31% | 78,753 |