Hanwha Plus Global AI Infrastructure ETF (KRX:489010)
South Korea · Delayed Price · Currency is KRW 19,925
-255 (-1.26%)
At close: Aug 25, 2026
KRX:489010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19,730.00 | 19,950.00 | 19,730.00 | 19,925.00 | 19,925.00 | -1.26% | 2,116 |
| Aug 24, 2026 | 20,360.00 | 20,450.00 | 20,180.00 | 20,180.00 | 20,180.00 | -0.25% | 98 |
| Aug 21, 2026 | 20,255.00 | 20,360.00 | 20,145.00 | 20,230.00 | 20,230.00 | -1.87% | 456 |
| Aug 20, 2026 | 20,720.00 | 20,720.00 | 20,505.00 | 20,615.00 | 20,615.00 | -1.60% | 803 |
| Aug 19, 2026 | 21,152.00 | 21,152.00 | 20,940.00 | 20,950.00 | 20,950.00 | -3.57% | 214 |
| Aug 18, 2026 | 21,945.00 | 22,110.00 | 21,725.00 | 21,725.00 | 21,725.00 | -2.23% | 1,719 |
| Aug 14, 2026 | 22,135.00 | 22,325.00 | 22,135.00 | 22,220.00 | 22,220.00 | 0.66% | 456 |
| Aug 13, 2026 | 21,880.00 | 22,115.00 | 21,880.00 | 22,075.00 | 22,075.00 | 2.94% | 811 |
| Aug 12, 2026 | 21,405.00 | 21,545.00 | 21,350.00 | 21,445.00 | 21,445.00 | 0.94% | 594 |
| Aug 11, 2026 | 21,165.00 | 21,350.00 | 21,165.00 | 21,245.00 | 21,245.00 | -0.56% | 1,006 |
| Aug 10, 2026 | 21,225.00 | 21,425.00 | 21,220.00 | 21,365.00 | 21,365.00 | 0.66% | 383 |
| Aug 7, 2026 | 21,185.00 | 21,300.00 | 21,060.00 | 21,225.00 | 21,225.00 | 0.52% | 381 |
| Aug 6, 2026 | 21,320.00 | 21,320.00 | 21,100.00 | 21,115.00 | 21,115.00 | -0.54% | 717 |
| Aug 5, 2026 | 21,355.00 | 21,355.00 | 21,200.00 | 21,230.00 | 21,230.00 | 3.41% | 465 |
| Aug 4, 2026 | 20,430.00 | 20,570.00 | 20,395.00 | 20,530.00 | 20,530.00 | 3.19% | 702 |
| Aug 3, 2026 | 19,895.00 | 19,935.00 | 19,770.00 | 19,895.00 | 19,895.00 | 2.45% | 482 |
| Jul 31, 2026 | 19,220.00 | 19,605.00 | 19,220.00 | 19,420.00 | 19,420.00 | 4.52% | 543 |
| Jul 30, 2026 | 18,910.00 | 18,955.00 | 18,580.00 | 18,580.00 | 18,580.00 | -3.56% | 356 |
| Jul 29, 2026 | 19,665.00 | 19,775.00 | 19,105.00 | 19,265.00 | 19,265.00 | -3.51% | 616 |
| Jul 28, 2026 | 20,210.00 | 20,240.00 | 19,920.00 | 19,965.00 | 19,965.00 | -5.45% | 1,625 |
| Jul 27, 2026 | 20,975.00 | 21,115.00 | 20,830.00 | 21,115.00 | 21,115.00 | 0.57% | 340 |
| Jul 24, 2026 | 21,020.00 | 21,155.00 | 20,925.00 | 20,995.00 | 20,995.00 | 0.72% | 1,266 |
| Jul 23, 2026 | 21,205.00 | 21,205.00 | 20,795.00 | 20,845.00 | 20,845.00 | -0.90% | 1,134 |
| Jul 22, 2026 | 20,985.00 | 21,175.00 | 20,985.00 | 21,035.00 | 21,035.00 | 4.03% | 1,908 |
| Jul 21, 2026 | 20,080.00 | 20,320.00 | 20,075.00 | 20,220.00 | 20,220.00 | 0.50% | 258 |
| Jul 20, 2026 | 20,530.00 | 20,530.00 | 20,120.00 | 20,120.00 | 20,120.00 | -4.89% | 333 |
| Jul 16, 2026 | 21,400.00 | 21,400.00 | 21,120.00 | 21,155.00 | 21,155.00 | -3.09% | 441 |
| Jul 15, 2026 | 21,885.00 | 21,920.00 | 21,830.00 | 21,830.00 | 21,830.00 | 1.49% | 237 |
| Jul 14, 2026 | 21,235.00 | 21,510.00 | 20,840.00 | 21,510.00 | 21,510.00 | -0.26% | 2,689 |
| Jul 13, 2026 | 21,720.00 | 21,995.00 | 21,505.00 | 21,565.00 | 21,565.00 | -0.58% | 962 |
| Jul 10, 2026 | 21,980.00 | 22,050.00 | 21,690.00 | 21,690.00 | 21,690.00 | 1.14% | 1,817 |
| Jul 9, 2026 | 21,270.00 | 21,515.00 | 21,250.00 | 21,445.00 | 21,445.00 | 3.18% | 711 |
| Jul 8, 2026 | 20,950.00 | 21,180.00 | 20,785.00 | 20,785.00 | 20,785.00 | -2.71% | 936 |
| Jul 7, 2026 | 21,830.00 | 21,850.00 | 21,300.00 | 21,365.00 | 21,365.00 | -1.04% | 502 |
| Jul 6, 2026 | 21,605.00 | 21,820.00 | 21,565.00 | 21,590.00 | 21,590.00 | 0.21% | 1,879 |
| Jul 3, 2026 | 22,200.00 | 22,200.00 | 21,390.00 | 21,545.00 | 21,545.00 | -2.95% | 1,410 |
| Jul 2, 2026 | 22,370.00 | 22,550.00 | 22,195.00 | 22,200.00 | 22,200.00 | -2.97% | 671 |
| Jul 1, 2026 | 23,000.00 | 23,000.00 | 22,880.00 | 22,880.00 | 22,880.00 | 2.07% | 3,000 |
| Jun 30, 2026 | 22,240.00 | 22,420.00 | 22,240.00 | 22,415.00 | 22,415.00 | 0.79% | 367 |
| Jun 29, 2026 | 22,240.00 | 22,315.00 | 22,045.00 | 22,240.00 | 22,240.00 | -0.69% | 1,783 |
| Jun 26, 2026 | 22,840.00 | 23,010.00 | 22,345.00 | 22,395.00 | 22,395.00 | -4.56% | 3,138 |
| Jun 25, 2026 | 23,900.00 | 24,015.00 | 23,420.00 | 23,465.00 | 23,465.00 | 1.62% | 4,051 |
| Jun 24, 2026 | 23,090.00 | 23,090.00 | 22,870.00 | 23,090.00 | 23,090.00 | -0.71% | 1,886 |
| Jun 23, 2026 | 23,715.00 | 23,905.00 | 23,255.00 | 23,255.00 | 23,255.00 | 1.00% | 5,259 |
| Jun 22, 2026 | 22,690.00 | 23,135.00 | 22,690.00 | 23,025.00 | 23,025.00 | 0.52% | 3,850 |
| Jun 19, 2026 | 22,775.00 | 23,235.00 | 22,775.00 | 22,905.00 | 22,905.00 | 0.77% | 2,911 |
| Jun 18, 2026 | 22,715.00 | 22,995.00 | 22,715.00 | 22,730.00 | 22,730.00 | 0.87% | 3,814 |
| Jun 17, 2026 | 22,460.00 | 22,580.00 | 22,260.00 | 22,535.00 | 22,535.00 | -0.27% | 1,776 |
| Jun 16, 2026 | 22,715.00 | 22,850.00 | 22,495.00 | 22,595.00 | 22,595.00 | -1.03% | 2,535 |
| Jun 15, 2026 | 22,460.00 | 22,830.00 | 22,460.00 | 22,830.00 | 22,830.00 | 2.35% | 2,904 |