Hanwha Plus High Dividend Premium Weekly Call Option ETF (KRX:489030)
South Korea · Delayed Price · Currency is KRW 7,920.00
+85.00 (1.08%)
Last updated: May 8, 2026, 1:31 PM KST
KRX:489030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7,865.00 | 7,925.00 | 7,810.00 | 7,905.00 | - | 0.89% | 689,156 |
| May 7, 2026 | 7,940.00 | 8,010.00 | 7,802.00 | 7,835.00 | 7,835.00 | -2.25% | 4,556,900 |
| May 6, 2026 | 8,490.00 | 8,495.00 | 7,960.00 | 8,015.00 | 8,015.00 | -5.59% | 6,017,775 |
| May 4, 2026 | 8,510.00 | 8,590.00 | 8,465.00 | 8,490.00 | 8,490.00 | -0.24% | 2,110,819 |
| Apr 30, 2026 | 8,515.00 | 8,525.00 | 8,450.00 | 8,510.00 | 8,510.00 | -0.06% | 722,226 |
| Apr 29, 2026 | 8,560.00 | 8,610.00 | 8,465.00 | 8,515.00 | 8,515.00 | -1.96% | 1,349,980 |
| Apr 28, 2026 | 8,650.00 | 8,700.00 | 8,615.00 | 8,685.00 | 8,555.00 | 0.23% | 1,123,624 |
| Apr 27, 2026 | 8,705.00 | 8,710.00 | 8,605.00 | 8,665.00 | 8,535.30 | -0.17% | 1,710,545 |
| Apr 24, 2026 | 8,650.00 | 8,685.00 | 8,645.00 | 8,680.00 | 8,550.07 | 0.35% | 785,005 |
| Apr 23, 2026 | 8,695.00 | 8,735.00 | 8,575.00 | 8,650.00 | 8,520.52 | -0.40% | 1,724,490 |
| Apr 22, 2026 | 8,750.00 | 8,770.00 | 8,655.00 | 8,685.00 | 8,555.00 | -0.74% | 1,313,474 |
| Apr 21, 2026 | 8,835.00 | 8,867.00 | 8,735.00 | 8,750.00 | 8,619.03 | -0.91% | 1,834,840 |
| Apr 20, 2026 | 8,805.00 | 8,855.00 | 8,790.00 | 8,830.00 | 8,697.83 | 0.28% | 773,716 |
| Apr 17, 2026 | 8,795.00 | 8,805.00 | 8,760.00 | 8,805.00 | 8,673.20 | 0.17% | 693,626 |
| Apr 16, 2026 | 8,850.00 | 8,855.00 | 8,775.00 | 8,790.00 | 8,658.43 | -0.06% | 917,289 |
| Apr 15, 2026 | 8,900.00 | 8,905.00 | 8,725.00 | 8,795.00 | 8,663.35 | - | 1,311,877 |
| Apr 14, 2026 | 8,745.00 | 8,855.00 | 8,745.00 | 8,795.00 | 8,663.35 | 0.80% | 627,509 |
| Apr 13, 2026 | 8,685.00 | 8,740.00 | 8,655.00 | 8,725.00 | 8,594.40 | 0.11% | 558,530 |
| Apr 10, 2026 | 8,680.00 | 8,720.00 | 8,600.00 | 8,715.00 | 8,584.55 | 1.34% | 455,002 |
| Apr 9, 2026 | 8,525.00 | 8,625.00 | 8,525.00 | 8,600.00 | 8,471.27 | 0.94% | 768,126 |
| Apr 8, 2026 | 8,585.00 | 8,610.00 | 8,480.00 | 8,520.00 | 8,392.47 | 0.59% | 939,985 |
| Apr 7, 2026 | 8,575.00 | 8,575.00 | 8,455.00 | 8,470.00 | 8,343.22 | -0.76% | 629,917 |
| Apr 6, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,535.00 | 8,407.25 | 0.18% | 715,549 |
| Apr 3, 2026 | 8,650.00 | 8,670.00 | 8,520.00 | 8,520.00 | 8,392.47 | -0.23% | 667,405 |
| Apr 2, 2026 | 8,730.00 | 8,750.00 | 8,500.00 | 8,540.00 | 8,412.17 | -1.78% | 873,391 |
| Apr 1, 2026 | 8,600.00 | 8,730.00 | 8,595.00 | 8,695.00 | 8,564.85 | 3.14% | 558,984 |
| Mar 31, 2026 | 8,575.00 | 8,575.00 | 8,425.00 | 8,430.00 | 8,303.82 | -2.03% | 971,307 |
| Mar 30, 2026 | 8,555.00 | 8,750.00 | 8,470.00 | 8,605.00 | 8,476.20 | -3.64% | 807,803 |
| Mar 27, 2026 | 8,800.00 | 8,950.00 | 8,665.00 | 8,930.00 | 8,663.35 | 0.68% | 759,659 |
| Mar 26, 2026 | 8,930.00 | 8,960.00 | 8,855.00 | 8,870.00 | 8,605.15 | -0.67% | 599,103 |
| Mar 25, 2026 | 8,795.00 | 8,930.00 | 8,795.00 | 8,930.00 | 8,663.35 | 1.65% | 609,195 |
| Mar 24, 2026 | 8,850.00 | 8,855.00 | 8,615.00 | 8,785.00 | 8,522.68 | 1.68% | 781,873 |
| Mar 23, 2026 | 9,000.00 | 9,030.00 | 8,620.00 | 8,640.00 | 8,382.01 | -4.85% | 1,570,463 |
| Mar 20, 2026 | 8,890.00 | 9,090.00 | 8,890.00 | 9,080.00 | 8,808.87 | 2.14% | 634,491 |
| Mar 19, 2026 | 8,830.00 | 8,895.00 | 8,800.00 | 8,890.00 | 8,624.55 | 0.62% | 743,458 |
| Mar 18, 2026 | 8,915.00 | 8,945.00 | 8,830.00 | 8,835.00 | 8,571.19 | -0.34% | 1,433,171 |
| Mar 17, 2026 | 8,830.00 | 8,890.00 | 8,810.00 | 8,865.00 | 8,600.29 | 0.85% | 687,704 |
| Mar 16, 2026 | 8,825.00 | 8,885.00 | 8,735.00 | 8,790.00 | 8,527.53 | -0.51% | 761,724 |
| Mar 13, 2026 | 8,845.00 | 8,870.00 | 8,730.00 | 8,835.00 | 8,571.19 | -0.67% | 694,037 |
| Mar 12, 2026 | 8,825.00 | 8,895.00 | 8,320.00 | 8,895.00 | 8,629.40 | 0.96% | 707,391 |
| Mar 11, 2026 | 8,800.00 | 8,900.00 | 8,765.00 | 8,810.00 | 8,546.94 | 1.21% | 1,539,834 |
| Mar 10, 2026 | 9,070.00 | 9,070.00 | 8,612.00 | 8,705.00 | 8,445.07 | 0.52% | 1,410,789 |
| Mar 9, 2026 | 8,745.00 | 8,840.00 | 8,450.00 | 8,660.00 | 8,401.42 | -2.91% | 1,199,614 |
| Mar 6, 2026 | 8,720.00 | 8,920.00 | 8,710.00 | 8,920.00 | 8,653.65 | 0.22% | 786,666 |
| Mar 5, 2026 | 8,855.00 | 9,035.00 | 8,765.00 | 8,900.00 | 8,634.25 | 6.46% | 1,680,728 |
| Mar 4, 2026 | 9,175.00 | 9,195.00 | 8,285.00 | 8,360.00 | 8,110.37 | -9.62% | 2,266,223 |
| Mar 3, 2026 | 9,390.00 | 9,585.00 | 9,250.00 | 9,250.00 | 8,973.80 | -3.19% | 1,074,041 |
| Feb 27, 2026 | 9,640.00 | 9,700.00 | 9,510.00 | 9,555.00 | 9,269.69 | -2.10% | 841,899 |
| Feb 26, 2026 | 9,995.00 | 10,075.00 | 9,750.00 | 9,760.00 | 9,468.57 | -3.84% | 1,651,991 |
| Feb 25, 2026 | 10,170.00 | 10,200.00 | 10,115.00 | 10,150.00 | 9,695.58 | -0.15% | 876,594 |