Hanwha Plus 200 Total Return ETF (KRX:491220)
South Korea · Delayed Price · Currency is KRW 134,165
+1,270 (0.96%)
At close: Sep 23, 2026
KRX:491220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 135,665.00 | 136,005.00 | 132,895.00 | 132,895.00 | 132,895.00 | 0.13% | 368 |
| Sep 21, 2026 | 132,090.00 | 132,995.00 | 132,090.00 | 132,720.00 | 132,720.00 | 2.37% | 3,078 |
| Sep 18, 2026 | 129,560.00 | 130,475.00 | 128,795.00 | 129,645.00 | 129,645.00 | 2.80% | 5,474 |
| Sep 17, 2026 | 127,080.00 | 127,390.00 | 126,110.00 | 126,110.00 | 126,110.00 | 0.43% | 106 |
| Sep 16, 2026 | 124,370.00 | 125,705.00 | 123,835.00 | 125,575.00 | 125,575.00 | 1.40% | 1,017 |
| Sep 15, 2026 | 124,980.00 | 125,695.00 | 123,840.00 | 123,840.00 | 123,840.00 | -1.13% | 34,148 |
| Sep 14, 2026 | 125,560.00 | 126,885.00 | 124,935.00 | 125,260.00 | 125,260.00 | -3.71% | 3,755 |
| Sep 11, 2026 | 127,905.00 | 130,085.00 | 127,905.00 | 130,085.00 | 130,085.00 | -1.89% | 4,122 |
| Sep 10, 2026 | 132,785.00 | 133,470.00 | 130,085.00 | 132,595.00 | 132,595.00 | -0.25% | 1,551 |
| Sep 9, 2026 | 131,315.00 | 134,345.00 | 131,315.00 | 132,930.00 | 132,930.00 | 1.42% | 11,687 |
| Sep 8, 2026 | 132,405.00 | 135,430.00 | 131,070.00 | 131,070.00 | 131,070.00 | -0.46% | 716 |
| Sep 7, 2026 | 129,975.00 | 131,675.00 | 129,485.00 | 131,675.00 | 131,675.00 | 4.94% | 1,795 |
| Sep 4, 2026 | 125,285.00 | 126,705.00 | 124,645.00 | 125,475.00 | 125,475.00 | 1.57% | 8,505 |
| Sep 3, 2026 | 124,740.00 | 125,335.00 | 120,365.00 | 123,540.00 | 123,540.00 | 0.27% | 13,430 |
| Sep 2, 2026 | 124,430.00 | 125,510.00 | 123,200.00 | 123,205.00 | 123,205.00 | -3.94% | 2,768 |
| Sep 1, 2026 | 126,850.00 | 128,735.00 | 126,850.00 | 128,255.00 | 128,255.00 | 0.42% | 7,851 |
| Aug 31, 2026 | 124,105.00 | 127,720.00 | 122,520.00 | 127,720.00 | 127,720.00 | 0.31% | 9,959 |
| Aug 28, 2026 | 128,245.00 | 129,565.00 | 127,325.00 | 127,325.00 | 127,325.00 | -1.60% | 173 |
| Aug 27, 2026 | 131,620.00 | 131,705.00 | 128,700.00 | 129,390.00 | 129,390.00 | 1.03% | 5,114 |
| Aug 26, 2026 | 126,470.00 | 129,195.00 | 126,065.00 | 128,075.00 | 128,075.00 | 1.83% | 2,091 |
| Aug 25, 2026 | 122,245.00 | 126,215.00 | 120,500.00 | 125,770.00 | 125,770.00 | 0.10% | 10,817 |
| Aug 24, 2026 | 129,725.00 | 129,725.00 | 125,280.00 | 125,650.00 | 125,650.00 | -3.57% | 5,993 |
| Aug 21, 2026 | 126,965.00 | 131,410.00 | 126,965.00 | 130,305.00 | 130,305.00 | 1.33% | 892 |
| Aug 20, 2026 | 124,840.00 | 129,820.00 | 124,840.00 | 128,600.00 | 128,600.00 | 6.73% | 20,575 |
| Aug 19, 2026 | 121,925.00 | 123,065.00 | 119,630.00 | 120,490.00 | 120,490.00 | -6.38% | 9,702 |
| Aug 18, 2026 | 134,180.00 | 135,645.00 | 127,940.00 | 128,700.00 | 128,700.00 | -1.45% | 15,435 |
| Aug 14, 2026 | 130,760.00 | 130,955.00 | 128,795.00 | 130,590.00 | 130,590.00 | 2.40% | 18,745 |
| Aug 13, 2026 | 127,175.00 | 129,290.00 | 126,670.00 | 127,525.00 | 127,525.00 | 4.03% | 17,528 |
| Aug 12, 2026 | 119,690.00 | 124,710.00 | 119,690.00 | 122,590.00 | 122,590.00 | 3.80% | 9,323 |
| Aug 11, 2026 | 116,000.00 | 118,910.00 | 115,220.00 | 118,105.00 | 118,105.00 | 1.13% | 1,964 |
| Aug 10, 2026 | 118,035.00 | 118,615.00 | 116,370.00 | 116,785.00 | 116,785.00 | -0.10% | 1,440 |
| Aug 7, 2026 | 117,425.00 | 117,820.00 | 114,935.00 | 116,900.00 | 116,900.00 | -0.08% | 4,253 |
| Aug 6, 2026 | 121,520.00 | 122,000.00 | 116,605.00 | 116,995.00 | 116,995.00 | -5.68% | 6,550 |
| Aug 5, 2026 | 124,470.00 | 125,445.00 | 123,610.00 | 124,045.00 | 124,045.00 | 3.46% | 856 |
| Aug 4, 2026 | 116,835.00 | 119,900.00 | 114,090.00 | 119,900.00 | 119,900.00 | 2.78% | 7,357 |
| Aug 3, 2026 | 120,555.00 | 120,555.00 | 116,640.00 | 116,655.00 | 116,655.00 | -7.05% | 14,390 |
| Jul 31, 2026 | 117,695.00 | 125,500.00 | 117,695.00 | 125,500.00 | 125,500.00 | 20.39% | 5,171 |
| Jul 30, 2026 | 106,585.00 | 111,670.00 | 103,670.00 | 104,245.00 | 104,245.00 | -1.91% | 34,809 |
| Jul 29, 2026 | 114,060.00 | 116,110.00 | 97,890.00 | 106,270.00 | 106,270.00 | -6.25% | 33,019 |
| Jul 28, 2026 | 120,125.00 | 120,125.00 | 112,525.00 | 113,355.00 | 113,355.00 | -11.34% | 3,750 |
| Jul 27, 2026 | 129,020.00 | 129,020.00 | 124,150.00 | 127,855.00 | 127,855.00 | 1.64% | 22,744 |
| Jul 24, 2026 | 130,275.00 | 130,680.00 | 125,280.00 | 125,795.00 | 125,795.00 | -6.05% | 16,783 |
| Jul 23, 2026 | 132,495.00 | 134,200.00 | 132,495.00 | 133,895.00 | 133,895.00 | 3.67% | 2,413 |
| Jul 22, 2026 | 134,030.00 | 136,005.00 | 129,155.00 | 129,155.00 | 129,155.00 | 0.46% | 6,520 |
| Jul 21, 2026 | 123,315.00 | 129,490.00 | 121,755.00 | 128,565.00 | 128,565.00 | 4.37% | 20,209 |
| Jul 20, 2026 | 123,450.00 | 128,720.00 | 122,485.00 | 123,180.00 | 123,180.00 | -4.23% | 21,361 |
| Jul 16, 2026 | 132,000.00 | 132,000.00 | 127,085.00 | 128,625.00 | 128,625.00 | -6.94% | 26,815 |
| Jul 15, 2026 | 139,220.00 | 141,465.00 | 137,540.00 | 138,215.00 | 138,215.00 | 6.36% | 22,133 |
| Jul 14, 2026 | 129,075.00 | 132,030.00 | 121,970.00 | 129,950.00 | 129,950.00 | 1.01% | 44,583 |
| Jul 13, 2026 | 141,510.00 | 143,165.00 | 128,650.00 | 128,650.00 | 128,650.00 | -9.97% | 13,218 |