Hanwha Plus Government Bonds Money Market Active ETF (KRX:491230)
South Korea · Delayed Price · Currency is KRW 52,605
+8 (0.02%)
At close: Sep 23, 2026
KRX:491230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 52,595.00 | 52,605.00 | 52,595.00 | 52,605.00 | - | 0.02% | 2,095 |
| Sep 22, 2026 | 52,600.00 | 52,600.00 | 52,595.00 | 52,597.00 | 52,597.00 | 0.02% | 1,872 |
| Sep 21, 2026 | 52,570.00 | 52,590.00 | 52,570.00 | 52,585.00 | 52,585.00 | 0.06% | 31,088 |
| Sep 18, 2026 | 52,575.00 | 52,575.00 | 52,555.00 | 52,555.00 | 52,555.00 | -0.02% | 21,624 |
| Sep 17, 2026 | 52,565.00 | 52,575.00 | 52,545.00 | 52,565.00 | 52,565.00 | 0.08% | 47,482 |
| Sep 16, 2026 | 52,560.00 | 52,565.00 | 52,525.00 | 52,525.00 | 52,525.00 | -0.01% | 58,451 |
| Sep 15, 2026 | 52,555.00 | 52,555.00 | 52,530.00 | 52,530.00 | 52,530.00 | -0.03% | 31,182 |
| Sep 14, 2026 | 52,550.00 | 52,555.00 | 52,545.00 | 52,545.00 | 52,545.00 | -0.01% | 2,973 |
| Sep 11, 2026 | 52,545.00 | 52,550.00 | 52,540.00 | 52,550.00 | 52,550.00 | -0.01% | 5,811 |
| Sep 10, 2026 | 52,545.00 | 52,555.00 | 52,535.00 | 52,555.00 | 52,555.00 | 0.09% | 21,052 |
| Sep 9, 2026 | 52,525.00 | 52,530.00 | 52,510.00 | 52,510.00 | 52,510.00 | -0.04% | 16,429 |
| Sep 8, 2026 | 52,525.00 | 52,530.00 | 52,520.00 | 52,530.00 | 52,530.00 | 0.03% | 8,471 |
| Sep 7, 2026 | 52,515.00 | 52,520.00 | 52,515.00 | 52,515.00 | 52,515.00 | -0.01% | 763 |
| Sep 4, 2026 | 52,520.00 | 52,520.00 | 52,515.00 | 52,520.00 | 52,520.00 | 0.02% | 4,485 |
| Sep 3, 2026 | 52,505.00 | 52,515.00 | 52,505.00 | 52,512.00 | 52,512.00 | 0.01% | 259 |
| Sep 2, 2026 | 52,495.00 | 52,505.00 | 52,495.00 | 52,505.00 | 52,505.00 | - | 9,104 |
| Sep 1, 2026 | 52,495.00 | 52,505.00 | 52,490.00 | 52,505.00 | 52,505.00 | 0.01% | 16,086 |
| Aug 31, 2026 | 52,485.00 | 52,500.00 | 52,485.00 | 52,500.00 | 52,500.00 | 0.03% | 11,844 |
| Aug 28, 2026 | 52,490.00 | 52,490.00 | 52,480.00 | 52,485.00 | 52,485.00 | -0.09% | 324 |
| Aug 27, 2026 | 52,485.00 | 52,530.00 | 52,485.00 | 52,530.00 | 52,530.00 | 0.09% | 104,861 |
| Aug 26, 2026 | 52,480.00 | 52,490.00 | 52,470.00 | 52,485.00 | 52,485.00 | - | 21,390 |
| Aug 25, 2026 | 52,475.00 | 52,485.00 | 52,470.00 | 52,485.00 | 52,485.00 | 0.01% | 20,264 |
| Aug 24, 2026 | 52,465.00 | 52,495.00 | 52,465.00 | 52,480.00 | 52,480.00 | 0.03% | 34,968 |
| Aug 21, 2026 | 52,465.00 | 52,470.00 | 52,460.00 | 52,465.00 | 52,465.00 | 0.08% | 2,912 |
| Aug 20, 2026 | 52,465.00 | 52,465.00 | 52,420.00 | 52,425.00 | 52,425.00 | -0.04% | 55,604 |
| Aug 19, 2026 | 52,445.00 | 52,450.00 | 52,445.00 | 52,445.00 | 52,445.00 | -0.01% | 625 |
| Aug 18, 2026 | 52,445.00 | 52,450.00 | 52,440.00 | 52,450.00 | 52,450.00 | - | 2,727 |
| Aug 14, 2026 | 52,435.00 | 52,450.00 | 52,435.00 | 52,450.00 | 52,450.00 | 0.01% | 11,117 |
| Aug 13, 2026 | 52,440.00 | 52,445.00 | 52,435.00 | 52,445.00 | 52,445.00 | 0.06% | 11,037 |
| Aug 12, 2026 | 52,425.00 | 52,425.00 | 52,415.00 | 52,415.00 | 52,415.00 | 0.03% | 1,892 |
| Aug 11, 2026 | 52,410.00 | 52,420.00 | 52,400.00 | 52,400.00 | 52,400.00 | -0.01% | 18,067 |
| Aug 10, 2026 | 52,410.00 | 52,415.00 | 52,405.00 | 52,405.00 | 52,405.00 | -0.02% | 1,149 |
| Aug 7, 2026 | 52,410.00 | 52,415.00 | 52,400.00 | 52,415.00 | 52,415.00 | 0.02% | 10,237 |
| Aug 6, 2026 | 52,400.00 | 52,405.00 | 52,400.00 | 52,405.00 | 52,405.00 | 0.01% | 1,401 |
| Aug 5, 2026 | 52,385.00 | 52,410.00 | 52,385.00 | 52,400.00 | 52,400.00 | 0.04% | 32,788 |
| Aug 4, 2026 | 52,385.00 | 52,385.00 | 52,380.00 | 52,380.00 | 52,380.00 | 0.01% | 992 |
| Aug 3, 2026 | 52,375.00 | 52,380.00 | 52,375.00 | 52,375.00 | 52,375.00 | 0.03% | 1,640 |
| Jul 31, 2026 | 52,370.00 | 52,375.00 | 52,360.00 | 52,360.00 | 52,360.00 | -0.01% | 18,622 |
| Jul 30, 2026 | 52,370.00 | 52,375.00 | 52,365.00 | 52,365.00 | 52,365.00 | 0.02% | 8,057 |
| Jul 29, 2026 | 52,360.00 | 52,360.00 | 52,350.00 | 52,355.00 | 52,355.00 | 0.02% | 737 |
| Jul 28, 2026 | 52,345.00 | 52,355.00 | 52,345.00 | 52,345.00 | 52,345.00 | 0.01% | 1,185 |
| Jul 27, 2026 | 52,340.00 | 52,345.00 | 52,340.00 | 52,340.00 | 52,340.00 | 0.01% | 402 |
| Jul 24, 2026 | 52,335.00 | 52,340.00 | 52,335.00 | 52,335.00 | 52,335.00 | 0.01% | 869 |
| Jul 23, 2026 | 52,330.00 | 52,335.00 | 52,330.00 | 52,330.00 | 52,330.00 | 0.02% | 2,143 |
| Jul 22, 2026 | 52,320.00 | 52,320.00 | 52,315.00 | 52,317.00 | 52,317.00 | 0.02% | 571 |
| Jul 21, 2026 | 52,305.00 | 52,315.00 | 52,305.00 | 52,305.00 | 52,305.00 | 0.01% | 6,966 |
| Jul 20, 2026 | 52,305.00 | 52,307.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.02% | 695 |
| Jul 16, 2026 | 52,300.00 | 52,310.00 | 52,295.00 | 52,310.00 | 52,310.00 | 0.02% | 10,445 |
| Jul 15, 2026 | 52,285.00 | 52,300.00 | 52,285.00 | 52,300.00 | 52,300.00 | 0.06% | 11,089 |
| Jul 14, 2026 | 52,270.00 | 52,275.00 | 52,270.00 | 52,270.00 | 52,270.00 | - | 1,085 |