Hana 1Q Hyundai Motor Company Group Bond (A+) & KTB/MSB ETF (KRX:492500)
South Korea · Delayed Price · Currency is KRW 51,345
+30 (0.06%)
At close: Sep 23, 2026
KRX:492500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,315.00 | 51,345.00 | 51,310.00 | 51,345.00 | - | 0.06% | 244 |
| Sep 22, 2026 | 51,310.00 | 51,330.00 | 51,305.00 | 51,315.00 | 51,315.00 | 0.01% | 287 |
| Sep 21, 2026 | 51,280.00 | 51,310.00 | 51,280.00 | 51,310.00 | 51,310.00 | -0.01% | 155 |
| Sep 18, 2026 | 51,340.00 | 51,340.00 | 51,315.00 | 51,315.00 | 51,315.00 | -0.03% | 171 |
| Sep 17, 2026 | 51,290.00 | 51,335.00 | 51,290.00 | 51,330.00 | 51,330.00 | -0.02% | 435 |
| Sep 16, 2026 | 51,340.00 | 51,340.00 | 51,305.00 | 51,340.00 | 51,340.00 | 0.14% | 811 |
| Sep 15, 2026 | 51,345.00 | 51,345.00 | 51,270.00 | 51,270.00 | 51,270.00 | -0.11% | 517 |
| Sep 14, 2026 | 51,360.00 | 51,365.00 | 51,310.00 | 51,325.00 | 51,325.00 | -0.01% | 529 |
| Sep 11, 2026 | 51,300.00 | 51,345.00 | 51,280.00 | 51,330.00 | 51,330.00 | -0.11% | 95 |
| Sep 10, 2026 | 51,385.00 | 51,390.00 | 51,360.00 | 51,385.00 | 51,385.00 | -0.02% | 166 |
| Sep 9, 2026 | 51,390.00 | 51,400.00 | 51,370.00 | 51,395.00 | 51,395.00 | 0.01% | 860 |
| Sep 8, 2026 | 51,385.00 | 51,405.00 | 51,375.00 | 51,390.00 | 51,390.00 | 0.04% | 110 |
| Sep 7, 2026 | 51,390.00 | 51,390.00 | 51,370.00 | 51,370.00 | 51,370.00 | -0.03% | 139 |
| Sep 4, 2026 | 51,390.00 | 51,390.00 | 51,355.00 | 51,385.00 | 51,385.00 | 0.01% | 624 |
| Sep 3, 2026 | 51,355.00 | 51,390.00 | 51,355.00 | 51,380.00 | 51,380.00 | 0.14% | 1,013 |
| Sep 2, 2026 | 51,340.00 | 51,340.00 | 51,300.00 | 51,310.00 | 51,310.00 | -0.03% | 368 |
| Sep 1, 2026 | 51,350.00 | 51,355.00 | 51,310.00 | 51,325.00 | 51,325.00 | -0.04% | 624 |
| Aug 31, 2026 | 51,365.00 | 51,365.00 | 51,320.00 | 51,345.00 | 51,345.00 | 0.05% | 381 |
| Aug 28, 2026 | 51,385.00 | 51,390.00 | 51,320.00 | 51,320.00 | 51,320.00 | -0.14% | 159 |
| Aug 27, 2026 | 51,340.00 | 51,405.00 | 51,285.00 | 51,390.00 | 51,390.00 | 0.08% | 753 |
| Aug 26, 2026 | 51,340.00 | 51,375.00 | 51,335.00 | 51,350.00 | 51,350.00 | 0.06% | 597 |
| Aug 25, 2026 | 51,320.00 | 51,335.00 | 51,305.00 | 51,320.00 | 51,320.00 | -0.01% | 347 |
| Aug 24, 2026 | 51,310.00 | 51,325.00 | 51,310.00 | 51,325.00 | 51,325.00 | 0.07% | 478 |
| Aug 21, 2026 | 51,315.00 | 51,315.00 | 51,290.00 | 51,290.00 | 51,290.00 | -0.09% | 234 |
| Aug 20, 2026 | 51,320.00 | 51,345.00 | 51,310.00 | 51,335.00 | 51,335.00 | 0.06% | 169 |
| Aug 19, 2026 | 51,280.00 | 51,310.00 | 51,270.00 | 51,305.00 | 51,305.00 | 0.07% | 478 |
| Aug 18, 2026 | 51,280.00 | 51,280.00 | 51,250.00 | 51,270.00 | 51,270.00 | -0.04% | 10,675 |
| Aug 14, 2026 | 51,305.00 | 51,325.00 | 51,275.00 | 51,290.00 | 51,290.00 | 0.02% | 311 |
| Aug 13, 2026 | 51,280.00 | 51,300.00 | 51,280.00 | 51,280.00 | 51,280.00 | -0.01% | 249 |
| Aug 12, 2026 | 51,290.00 | 51,290.00 | 51,260.00 | 51,285.00 | 51,285.00 | 0.08% | 47 |
| Aug 11, 2026 | 51,255.00 | 51,275.00 | 51,230.00 | 51,245.00 | 51,245.00 | -0.07% | 255 |
| Aug 10, 2026 | 51,295.00 | 51,305.00 | 51,265.00 | 51,280.00 | 51,280.00 | - | 394 |
| Aug 7, 2026 | 51,300.00 | 51,305.00 | 51,275.00 | 51,280.00 | 51,280.00 | 0.02% | 522 |
| Aug 6, 2026 | 51,290.00 | 51,315.00 | 51,260.00 | 51,270.00 | 51,270.00 | -0.07% | 76 |
| Aug 5, 2026 | 51,265.00 | 51,315.00 | 51,265.00 | 51,305.00 | 51,305.00 | 0.12% | 869 |
| Aug 4, 2026 | 51,245.00 | 51,255.00 | 51,230.00 | 51,245.00 | 51,245.00 | 0.05% | 146 |
| Aug 3, 2026 | 51,255.00 | 51,255.00 | 51,215.00 | 51,220.00 | 51,220.00 | -0.03% | 271 |
| Jul 31, 2026 | 51,215.00 | 51,245.00 | 51,180.00 | 51,235.00 | 51,235.00 | 0.11% | 394 |
| Jul 30, 2026 | 51,150.00 | 51,205.00 | 51,140.00 | 51,180.00 | 51,180.00 | -0.01% | 528 |
| Jul 29, 2026 | 51,130.00 | 51,185.00 | 51,120.00 | 51,185.00 | 51,185.00 | 0.04% | 211 |
| Jul 28, 2026 | 51,115.00 | 51,170.00 | 51,115.00 | 51,165.00 | 51,165.00 | 0.03% | 345 |
| Jul 27, 2026 | 51,105.00 | 51,150.00 | 51,105.00 | 51,150.00 | 51,150.00 | 0.16% | 305 |
| Jul 24, 2026 | 51,080.00 | 51,080.00 | 51,050.00 | 51,070.00 | 51,070.00 | -0.06% | 333 |
| Jul 23, 2026 | 51,100.00 | 51,110.00 | 51,070.00 | 51,100.00 | 51,100.00 | 0.08% | 138 |
| Jul 22, 2026 | 51,095.00 | 51,095.00 | 51,060.00 | 51,060.00 | 51,060.00 | -0.08% | 185 |
| Jul 21, 2026 | 51,060.00 | 51,100.00 | 51,060.00 | 51,100.00 | 51,100.00 | 0.08% | 57 |
| Jul 20, 2026 | 51,050.00 | 51,060.00 | 51,020.00 | 51,060.00 | 51,060.00 | 0.02% | 95 |
| Jul 16, 2026 | 51,040.00 | 51,085.00 | 51,040.00 | 51,050.00 | 51,050.00 | 0.05% | 982 |
| Jul 15, 2026 | 51,025.00 | 51,050.00 | 51,005.00 | 51,025.00 | 51,025.00 | 0.12% | 544 |
| Jul 14, 2026 | 51,015.00 | 51,015.00 | 50,965.00 | 50,965.00 | 50,965.00 | -0.13% | 499 |