Hanwha Plus High Dividend Premium Weekly Call Option ETF (KRX:489030)
South Korea · Delayed Price · Currency is KRW 6,260.00
-30.00 (-0.48%)
At close: Sep 23, 2026
KRX:489030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,270.00 | 6,290.00 | 6,237.00 | 6,250.00 | - | -0.64% | 609,614 |
| Sep 22, 2026 | 6,255.00 | 6,290.00 | 6,185.00 | 6,290.00 | 6,290.00 | -0.16% | 1,158,993 |
| Sep 21, 2026 | 6,380.00 | 6,380.00 | 6,265.00 | 6,300.00 | 6,300.00 | -1.41% | 1,208,448 |
| Sep 18, 2026 | 6,510.00 | 6,510.00 | 6,365.00 | 6,390.00 | 6,390.00 | -1.84% | 1,102,880 |
| Sep 17, 2026 | 6,465.00 | 6,530.00 | 6,420.00 | 6,510.00 | 6,510.00 | 0.85% | 285,622 |
| Sep 16, 2026 | 6,545.00 | 6,545.00 | 6,427.00 | 6,455.00 | 6,455.00 | -0.62% | 243,437 |
| Sep 15, 2026 | 6,550.00 | 6,550.00 | 6,475.00 | 6,495.00 | 6,495.00 | -0.84% | 186,608 |
| Sep 14, 2026 | 6,505.00 | 6,580.00 | 6,445.00 | 6,550.00 | 6,550.00 | 0.69% | 355,046 |
| Sep 11, 2026 | 6,405.00 | 6,515.00 | 6,360.00 | 6,505.00 | 6,505.00 | 1.25% | 478,345 |
| Sep 10, 2026 | 6,370.00 | 6,440.00 | 6,350.00 | 6,425.00 | 6,425.00 | 0.94% | 352,232 |
| Sep 9, 2026 | 6,380.00 | 6,405.00 | 6,320.00 | 6,365.00 | 6,365.00 | -0.55% | 491,536 |
| Sep 8, 2026 | 6,445.00 | 6,490.00 | 6,290.00 | 6,400.00 | 6,400.00 | -0.70% | 1,083,051 |
| Sep 7, 2026 | 6,640.00 | 6,640.00 | 6,430.00 | 6,445.00 | 6,445.00 | -2.94% | 1,028,881 |
| Sep 4, 2026 | 6,725.00 | 6,740.00 | 6,580.00 | 6,640.00 | 6,640.00 | -1.26% | 486,063 |
| Sep 3, 2026 | 6,615.00 | 6,760.00 | 6,605.00 | 6,725.00 | 6,725.00 | 1.82% | 553,560 |
| Sep 2, 2026 | 6,620.00 | 6,670.00 | 6,600.00 | 6,605.00 | 6,605.00 | -0.38% | 498,374 |
| Sep 1, 2026 | 6,565.00 | 6,675.00 | 6,560.00 | 6,630.00 | 6,630.00 | 0.91% | 488,362 |
| Aug 31, 2026 | 6,580.00 | 6,595.00 | 6,485.00 | 6,570.00 | 6,570.00 | -0.08% | 443,279 |
| Aug 28, 2026 | 6,515.00 | 6,590.00 | 6,435.00 | 6,575.00 | 6,575.00 | 1.12% | 606,447 |
| Aug 27, 2026 | 6,595.00 | 6,620.00 | 6,505.00 | 6,600.00 | 6,502.00 | - | 791,003 |
| Aug 26, 2026 | 6,590.00 | 6,620.00 | 6,535.00 | 6,600.00 | 6,502.00 | 1.07% | 412,731 |
| Aug 25, 2026 | 6,485.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,433.04 | 0.69% | 398,443 |
| Aug 24, 2026 | 6,380.00 | 6,485.00 | 6,365.00 | 6,485.00 | 6,388.71 | 1.97% | 332,207 |
| Aug 21, 2026 | 6,380.00 | 6,395.00 | 6,320.00 | 6,360.00 | 6,265.56 | -0.24% | 484,949 |
| Aug 20, 2026 | 6,425.00 | 6,445.00 | 6,365.00 | 6,375.00 | 6,280.34 | -0.78% | 445,599 |
| Aug 19, 2026 | 6,450.00 | 6,460.00 | 6,310.00 | 6,425.00 | 6,329.60 | -0.39% | 511,678 |
| Aug 18, 2026 | 6,370.00 | 6,460.00 | 6,220.00 | 6,450.00 | 6,354.23 | 0.55% | 1,110,481 |
| Aug 14, 2026 | 6,370.00 | 6,445.00 | 6,300.00 | 6,415.00 | 6,319.75 | 0.31% | 526,922 |
| Aug 13, 2026 | 6,470.00 | 6,470.00 | 6,300.00 | 6,395.00 | 6,300.04 | -2.74% | 1,229,016 |
| Aug 12, 2026 | 6,730.00 | 6,775.00 | 6,500.00 | 6,575.00 | 6,477.37 | -2.30% | 787,427 |
| Aug 11, 2026 | 6,800.00 | 6,835.00 | 6,700.00 | 6,730.00 | 6,630.07 | -0.74% | 796,292 |
| Aug 10, 2026 | 6,705.00 | 6,780.00 | 6,610.00 | 6,780.00 | 6,679.33 | 1.12% | 378,749 |
| Aug 7, 2026 | 6,590.00 | 6,705.00 | 6,530.00 | 6,705.00 | 6,605.44 | 1.75% | 465,724 |
| Aug 6, 2026 | 6,370.00 | 6,605.00 | 6,355.00 | 6,590.00 | 6,492.15 | 3.94% | 1,236,650 |
| Aug 5, 2026 | 6,325.00 | 6,370.00 | 6,305.00 | 6,340.00 | 6,245.86 | -0.86% | 614,689 |
| Aug 4, 2026 | 6,275.00 | 6,395.00 | 6,240.00 | 6,395.00 | 6,300.04 | 1.99% | 355,802 |
| Aug 3, 2026 | 6,220.00 | 6,345.00 | 6,170.00 | 6,270.00 | 6,176.90 | 0.97% | 589,654 |
| Jul 31, 2026 | 6,700.00 | 6,700.00 | 6,080.00 | 6,210.00 | 6,117.79 | -5.84% | 1,604,338 |
| Jul 30, 2026 | 6,535.00 | 6,795.00 | 6,495.00 | 6,595.00 | 6,497.07 | 1.43% | 1,006,303 |
| Jul 29, 2026 | 6,770.00 | 6,930.00 | 6,430.00 | 6,605.00 | 6,405.46 | -2.44% | 1,114,557 |
| Jul 28, 2026 | 6,750.00 | 6,905.00 | 6,750.00 | 6,770.00 | 6,565.47 | -2.17% | 550,300 |
| Jul 27, 2026 | 6,875.00 | 6,975.00 | 6,845.00 | 6,920.00 | 6,710.94 | 1.17% | 808,129 |
| Jul 24, 2026 | 6,760.00 | 6,890.00 | 6,745.00 | 6,840.00 | 6,633.36 | 1.41% | 856,698 |
| Jul 23, 2026 | 6,730.00 | 6,790.00 | 6,645.00 | 6,745.00 | 6,541.23 | 0.22% | 507,938 |
| Jul 22, 2026 | 6,715.00 | 6,740.00 | 6,610.00 | 6,730.00 | 6,526.68 | 0.52% | 1,161,661 |
| Jul 21, 2026 | 6,775.00 | 6,775.00 | 6,670.00 | 6,695.00 | 6,492.74 | -1.25% | 427,301 |
| Jul 20, 2026 | 6,905.00 | 6,905.00 | 6,705.00 | 6,780.00 | 6,575.17 | -0.73% | 759,600 |
| Jul 16, 2026 | 6,580.00 | 6,835.00 | 6,580.00 | 6,830.00 | 6,623.66 | 5.48% | 1,230,401 |
| Jul 15, 2026 | 6,545.00 | 6,585.00 | 6,415.00 | 6,475.00 | 6,279.38 | -1.07% | 1,025,131 |
| Jul 14, 2026 | 6,640.00 | 6,695.00 | 6,525.00 | 6,545.00 | 6,347.27 | -1.28% | 458,234 |