Nh-Amundi Hanaro Electric Power Capex ETF (KRX:491820)
South Korea · Delayed Price · Currency is KRW 44,615
-180 (-0.40%)
At close: Sep 23, 2026
KRX:491820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45,375.00 | 45,375.00 | 43,955.00 | 44,565.00 | - | -0.51% | 46,153 |
| Sep 22, 2026 | 45,275.00 | 46,400.00 | 44,660.00 | 44,795.00 | 44,795.00 | 0.80% | 107,608 |
| Sep 21, 2026 | 44,920.00 | 45,245.00 | 44,145.00 | 44,440.00 | 44,440.00 | -1.81% | 47,713 |
| Sep 18, 2026 | 43,625.00 | 45,320.00 | 43,345.00 | 45,260.00 | 45,260.00 | 5.53% | 85,983 |
| Sep 17, 2026 | 42,760.00 | 43,100.00 | 42,070.00 | 42,890.00 | 42,890.00 | 1.51% | 34,247 |
| Sep 16, 2026 | 42,015.00 | 42,570.00 | 41,680.00 | 42,250.00 | 42,250.00 | 2.34% | 64,961 |
| Sep 15, 2026 | 42,005.00 | 42,255.00 | 41,065.00 | 41,285.00 | 41,285.00 | -2.95% | 56,915 |
| Sep 14, 2026 | 42,315.00 | 43,345.00 | 41,730.00 | 42,540.00 | 42,540.00 | -2.15% | 44,648 |
| Sep 11, 2026 | 42,220.00 | 43,665.00 | 42,170.00 | 43,475.00 | 43,475.00 | -1.19% | 70,070 |
| Sep 10, 2026 | 43,725.00 | 44,015.00 | 42,505.00 | 44,000.00 | 44,000.00 | -1.65% | 82,536 |
| Sep 9, 2026 | 42,955.00 | 45,240.00 | 42,930.00 | 44,740.00 | 44,740.00 | 5.76% | 120,945 |
| Sep 8, 2026 | 43,780.00 | 44,200.00 | 42,305.00 | 42,305.00 | 42,305.00 | -3.15% | 74,390 |
| Sep 7, 2026 | 42,010.00 | 43,880.00 | 41,970.00 | 43,680.00 | 43,680.00 | 5.62% | 70,289 |
| Sep 4, 2026 | 41,305.00 | 42,000.00 | 40,870.00 | 41,355.00 | 41,355.00 | 1.87% | 64,077 |
| Sep 3, 2026 | 41,810.00 | 42,050.00 | 39,745.00 | 40,595.00 | 40,595.00 | -1.29% | 79,763 |
| Sep 2, 2026 | 41,890.00 | 42,600.00 | 41,125.00 | 41,125.00 | 41,125.00 | -5.21% | 50,508 |
| Sep 1, 2026 | 43,710.00 | 43,850.00 | 42,400.00 | 43,385.00 | 43,385.00 | -1.20% | 54,217 |
| Aug 31, 2026 | 43,775.00 | 44,245.00 | 42,800.00 | 43,910.00 | 43,910.00 | -2.95% | 79,637 |
| Aug 28, 2026 | 44,795.00 | 46,700.00 | 44,550.00 | 45,245.00 | 45,245.00 | -0.56% | 91,418 |
| Aug 27, 2026 | 43,375.00 | 45,500.00 | 43,155.00 | 45,500.00 | 45,500.00 | 9.18% | 198,333 |
| Aug 26, 2026 | 40,725.00 | 41,940.00 | 40,495.00 | 41,675.00 | 41,675.00 | 2.43% | 118,257 |
| Aug 25, 2026 | 39,735.00 | 40,685.00 | 37,925.00 | 40,685.00 | 40,685.00 | 0.88% | 67,621 |
| Aug 24, 2026 | 40,025.00 | 40,610.00 | 39,200.00 | 40,330.00 | 40,330.00 | 0.76% | 65,534 |
| Aug 21, 2026 | 41,400.00 | 41,640.00 | 39,710.00 | 40,025.00 | 40,025.00 | -5.15% | 69,122 |
| Aug 20, 2026 | 43,265.00 | 43,275.00 | 41,885.00 | 42,200.00 | 42,200.00 | -1.07% | 63,318 |
| Aug 19, 2026 | 41,800.00 | 43,955.00 | 40,800.00 | 42,655.00 | 42,655.00 | -3.03% | 81,730 |
| Aug 18, 2026 | 44,735.00 | 45,630.00 | 43,320.00 | 43,990.00 | 43,990.00 | -0.03% | 105,838 |
| Aug 14, 2026 | 44,990.00 | 45,020.00 | 42,565.00 | 44,005.00 | 44,005.00 | -0.99% | 94,107 |
| Aug 13, 2026 | 44,885.00 | 46,265.00 | 43,940.00 | 44,445.00 | 44,445.00 | 0.83% | 100,295 |
| Aug 12, 2026 | 44,000.00 | 44,270.00 | 43,070.00 | 44,080.00 | 44,080.00 | 3.91% | 91,115 |
| Aug 11, 2026 | 42,425.00 | 42,720.00 | 41,650.00 | 42,420.00 | 42,420.00 | -2.42% | 92,109 |
| Aug 10, 2026 | 42,540.00 | 43,590.00 | 42,485.00 | 43,470.00 | 43,470.00 | 4.27% | 75,746 |
| Aug 7, 2026 | 42,550.00 | 42,800.00 | 40,105.00 | 41,690.00 | 41,690.00 | 0.49% | 186,959 |
| Aug 6, 2026 | 43,000.00 | 44,125.00 | 41,250.00 | 41,485.00 | 41,485.00 | -4.73% | 220,997 |
| Aug 5, 2026 | 41,970.00 | 43,545.00 | 41,445.00 | 43,545.00 | 43,545.00 | 9.49% | 165,154 |
| Aug 4, 2026 | 38,590.00 | 39,770.00 | 37,630.00 | 39,770.00 | 39,770.00 | 6.35% | 170,670 |
| Aug 3, 2026 | 36,905.00 | 38,330.00 | 36,215.00 | 37,395.00 | 37,395.00 | 1.62% | 93,323 |
| Jul 31, 2026 | 34,040.00 | 36,875.00 | 33,660.00 | 36,800.00 | 36,800.00 | 20.24% | 286,034 |
| Jul 30, 2026 | 32,210.00 | 34,140.00 | 30,100.00 | 30,605.00 | 30,605.00 | -4.98% | 689,323 |
| Jul 29, 2026 | 36,980.00 | 37,325.00 | 30,010.00 | 32,210.00 | 32,210.00 | -12.20% | 525,597 |
| Jul 28, 2026 | 39,330.00 | 39,565.00 | 36,295.00 | 36,685.00 | 36,685.00 | -12.07% | 237,354 |
| Jul 27, 2026 | 43,220.00 | 43,220.00 | 40,440.00 | 41,720.00 | 41,720.00 | -1.07% | 182,818 |
| Jul 24, 2026 | 44,650.00 | 45,080.00 | 41,600.00 | 42,170.00 | 42,170.00 | -7.29% | 180,369 |
| Jul 23, 2026 | 41,565.00 | 45,485.00 | 41,410.00 | 45,485.00 | 45,485.00 | 11.70% | 190,831 |
| Jul 22, 2026 | 40,915.00 | 42,815.00 | 40,690.00 | 40,720.00 | 40,720.00 | 3.06% | 182,162 |
| Jul 21, 2026 | 38,260.00 | 40,065.00 | 37,265.00 | 39,510.00 | 39,510.00 | 3.02% | 120,897 |
| Jul 20, 2026 | 39,720.00 | 40,250.00 | 38,045.00 | 38,350.00 | 38,350.00 | -6.91% | 213,736 |
| Jul 16, 2026 | 41,740.00 | 42,780.00 | 40,010.00 | 41,195.00 | 41,195.00 | -4.94% | 104,857 |
| Jul 15, 2026 | 42,560.00 | 43,390.00 | 41,600.00 | 43,335.00 | 43,335.00 | 5.89% | 116,637 |
| Jul 14, 2026 | 40,930.00 | 41,460.00 | 38,675.00 | 40,925.00 | 40,925.00 | -0.01% | 284,444 |