Nh-Amundi Hanaro Electric Power Capex ETF (KRX:491820)
South Korea · Delayed Price · Currency is KRW 59,845
+3,335 (5.90%)
At close: Jun 1, 2026
KRX:491820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 56,510.00 | 61,720.00 | 56,455.00 | 59,845.00 | 59,845.00 | 5.90% | 323,941 |
| May 29, 2026 | 59,090.00 | 59,090.00 | 54,830.00 | 56,510.00 | 56,510.00 | -3.24% | 473,398 |
| May 28, 2026 | 60,690.00 | 60,845.00 | 55,680.00 | 58,400.00 | 58,400.00 | -4.72% | 410,801 |
| May 27, 2026 | 65,530.00 | 65,735.00 | 61,000.00 | 61,295.00 | 61,295.00 | -5.96% | 367,881 |
| May 26, 2026 | 67,975.00 | 68,675.00 | 64,655.00 | 65,180.00 | 65,180.00 | -1.08% | 273,089 |
| May 22, 2026 | 67,265.00 | 67,380.00 | 65,360.00 | 65,890.00 | 65,890.00 | 1.81% | 305,069 |
| May 21, 2026 | 61,935.00 | 64,910.00 | 61,325.00 | 64,720.00 | 64,720.00 | 10.59% | 451,851 |
| May 20, 2026 | 60,045.00 | 61,525.00 | 57,205.00 | 58,520.00 | 58,520.00 | -3.47% | 317,656 |
| May 19, 2026 | 64,285.00 | 64,285.00 | 59,560.00 | 60,625.00 | 60,625.00 | -3.82% | 379,930 |
| May 18, 2026 | 60,685.00 | 63,810.00 | 57,310.00 | 63,030.00 | 63,030.00 | 0.70% | 404,780 |
| May 15, 2026 | 67,350.00 | 67,690.00 | 60,900.00 | 62,590.00 | 62,590.00 | -7.53% | 557,043 |
| May 14, 2026 | 72,140.00 | 73,400.00 | 66,420.00 | 67,690.00 | 67,690.00 | -3.53% | 342,914 |
| May 13, 2026 | 69,825.00 | 72,700.00 | 67,540.00 | 70,165.00 | 70,165.00 | -2.14% | 328,382 |
| May 12, 2026 | 74,415.00 | 75,290.00 | 66,610.00 | 71,700.00 | 71,700.00 | -4.77% | 843,170 |
| May 11, 2026 | 78,010.00 | 78,010.00 | 73,565.00 | 75,290.00 | 75,290.00 | -0.40% | 554,160 |
| May 8, 2026 | 72,100.00 | 75,975.00 | 71,425.00 | 75,595.00 | 75,595.00 | 1.76% | 392,334 |
| May 7, 2026 | 75,860.00 | 75,900.00 | 70,000.00 | 74,285.00 | 74,285.00 | -0.36% | 620,696 |
| May 6, 2026 | 71,705.00 | 75,135.00 | 70,500.00 | 74,555.00 | 74,555.00 | 6.66% | 887,064 |
| May 4, 2026 | 66,250.00 | 69,900.00 | 65,500.00 | 69,900.00 | 69,900.00 | 10.13% | 423,662 |
| Apr 30, 2026 | 61,995.00 | 64,010.00 | 61,200.00 | 63,470.00 | 63,470.00 | 3.40% | 355,066 |
| Apr 29, 2026 | 59,175.00 | 61,750.00 | 58,940.00 | 61,385.00 | 61,385.00 | 4.54% | 332,037 |
| Apr 28, 2026 | 61,855.00 | 62,180.00 | 57,750.00 | 58,800.00 | 58,720.00 | -0.51% | 378,967 |
| Apr 27, 2026 | 58,140.00 | 59,500.00 | 56,980.00 | 59,100.00 | 59,019.59 | 8.29% | 340,961 |
| Apr 24, 2026 | 51,500.00 | 54,850.00 | 51,500.00 | 54,575.00 | 54,500.75 | 6.19% | 255,131 |
| Apr 23, 2026 | 50,990.00 | 52,995.00 | 49,210.00 | 51,395.00 | 51,325.07 | 6.32% | 289,892 |
| Apr 22, 2026 | 46,915.00 | 48,340.00 | 46,325.00 | 48,340.00 | 48,274.23 | 3.95% | 154,444 |
| Apr 21, 2026 | 46,590.00 | 47,250.00 | 46,080.00 | 46,505.00 | 46,441.73 | 0.33% | 117,967 |
| Apr 20, 2026 | 46,160.00 | 47,030.00 | 46,160.00 | 46,350.00 | 46,286.94 | 0.41% | 95,856 |
| Apr 17, 2026 | 46,410.00 | 46,670.00 | 45,650.00 | 46,160.00 | 46,097.20 | -0.57% | 109,510 |
| Apr 16, 2026 | 46,735.00 | 46,735.00 | 45,945.00 | 46,425.00 | 46,361.84 | 0.58% | 119,668 |
| Apr 15, 2026 | 44,865.00 | 46,460.00 | 44,545.00 | 46,155.00 | 46,092.20 | 5.22% | 130,112 |
| Apr 14, 2026 | 45,045.00 | 45,065.00 | 43,235.00 | 43,865.00 | 43,805.32 | 2.56% | 162,431 |
| Apr 13, 2026 | 41,115.00 | 42,920.00 | 41,085.00 | 42,770.00 | 42,711.81 | 4.27% | 193,455 |
| Apr 10, 2026 | 40,730.00 | 41,180.00 | 40,570.00 | 41,020.00 | 40,964.19 | 2.31% | 75,458 |
| Apr 9, 2026 | 40,480.00 | 40,595.00 | 39,890.00 | 40,095.00 | 40,040.45 | -1.35% | 85,964 |
| Apr 8, 2026 | 39,395.00 | 40,745.00 | 39,370.00 | 40,645.00 | 40,589.70 | 7.88% | 345,133 |
| Apr 7, 2026 | 39,170.00 | 39,185.00 | 37,125.00 | 37,675.00 | 37,623.74 | -1.34% | 79,783 |
| Apr 6, 2026 | 38,400.00 | 39,370.00 | 37,975.00 | 38,185.00 | 38,133.05 | 1.53% | 68,346 |
| Apr 3, 2026 | 38,220.00 | 38,295.00 | 37,070.00 | 37,610.00 | 37,558.83 | 1.46% | 103,997 |
| Apr 2, 2026 | 39,980.00 | 39,980.00 | 36,645.00 | 37,070.00 | 37,019.56 | -4.68% | 166,754 |
| Apr 1, 2026 | 37,850.00 | 39,300.00 | 37,515.00 | 38,890.00 | 38,837.09 | 9.55% | 107,824 |
| Mar 31, 2026 | 36,400.00 | 37,255.00 | 35,490.00 | 35,500.00 | 35,451.70 | -4.18% | 303,056 |
| Mar 30, 2026 | 36,290.00 | 37,620.00 | 36,085.00 | 37,050.00 | 36,999.59 | -4.34% | 113,626 |
| Mar 27, 2026 | 38,570.00 | 39,255.00 | 37,350.00 | 38,730.00 | 38,677.31 | -4.04% | 268,254 |
| Mar 26, 2026 | 41,710.00 | 42,205.00 | 40,300.00 | 40,360.00 | 40,305.09 | -2.63% | 105,297 |
| Mar 25, 2026 | 40,800.00 | 41,665.00 | 40,800.00 | 41,450.00 | 41,393.61 | 4.95% | 132,301 |
| Mar 24, 2026 | 40,770.00 | 40,890.00 | 38,270.00 | 39,495.00 | 39,441.27 | 1.43% | 112,105 |
| Mar 23, 2026 | 40,425.00 | 40,515.00 | 38,695.00 | 38,940.00 | 38,887.02 | -6.48% | 175,739 |
| Mar 20, 2026 | 42,095.00 | 42,130.00 | 41,315.00 | 41,640.00 | 41,583.35 | 1.51% | 154,705 |
| Mar 19, 2026 | 39,775.00 | 41,807.00 | 39,645.00 | 41,020.00 | 40,964.19 | 1.18% | 153,531 |