Hyundai Unicorn SK Hynix Value Chain Active ETF (KRX:494220)
South Korea · Delayed Price · Currency is KRW 52,325
+1,855 (3.68%)
At close: Sep 23, 2026
KRX:494220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,885.00 | 52,395.00 | 51,440.00 | 52,190.00 | - | 3.41% | 72,425 |
| Sep 22, 2026 | 51,965.00 | 52,350.00 | 50,470.00 | 50,470.00 | 50,470.00 | -0.23% | 75,181 |
| Sep 21, 2026 | 49,365.00 | 50,800.00 | 49,175.00 | 50,585.00 | 50,585.00 | 3.68% | 89,431 |
| Sep 18, 2026 | 48,945.00 | 49,065.00 | 48,260.00 | 48,790.00 | 48,790.00 | 3.59% | 73,817 |
| Sep 17, 2026 | 47,960.00 | 48,145.00 | 46,895.00 | 47,100.00 | 47,100.00 | -0.87% | 36,526 |
| Sep 16, 2026 | 45,310.00 | 47,515.00 | 45,310.00 | 47,515.00 | 47,515.00 | 3.78% | 65,303 |
| Sep 15, 2026 | 45,570.00 | 46,930.00 | 45,380.00 | 45,785.00 | 45,785.00 | 0.09% | 39,256 |
| Sep 14, 2026 | 46,300.00 | 46,820.00 | 45,575.00 | 45,745.00 | 45,745.00 | -5.05% | 70,335 |
| Sep 11, 2026 | 47,095.00 | 48,360.00 | 47,095.00 | 48,180.00 | 48,180.00 | -2.39% | 65,500 |
| Sep 10, 2026 | 48,845.00 | 50,125.00 | 48,000.00 | 49,360.00 | 49,360.00 | 0.84% | 101,028 |
| Sep 9, 2026 | 47,615.00 | 49,350.00 | 47,615.00 | 48,950.00 | 48,950.00 | 3.23% | 75,516 |
| Sep 8, 2026 | 48,345.00 | 49,785.00 | 47,420.00 | 47,420.00 | 47,420.00 | -1.57% | 88,068 |
| Sep 7, 2026 | 47,790.00 | 48,585.00 | 47,720.00 | 48,175.00 | 48,175.00 | 4.99% | 85,855 |
| Sep 4, 2026 | 44,700.00 | 46,355.00 | 44,645.00 | 45,885.00 | 45,885.00 | 3.41% | 70,415 |
| Sep 3, 2026 | 45,190.00 | 45,400.00 | 43,280.00 | 44,370.00 | 44,370.00 | -0.60% | 91,227 |
| Sep 2, 2026 | 43,995.00 | 45,435.00 | 43,935.00 | 44,640.00 | 44,640.00 | -2.86% | 74,301 |
| Sep 1, 2026 | 45,695.00 | 46,205.00 | 44,920.00 | 45,955.00 | 45,955.00 | 0.27% | 58,112 |
| Aug 31, 2026 | 43,825.00 | 46,040.00 | 43,300.00 | 45,830.00 | 45,830.00 | 0.16% | 54,318 |
| Aug 28, 2026 | 46,120.00 | 46,810.00 | 45,440.00 | 45,755.00 | 45,755.00 | -1.49% | 50,969 |
| Aug 27, 2026 | 46,900.00 | 47,255.00 | 45,745.00 | 46,445.00 | 46,445.00 | 1.90% | 57,006 |
| Aug 26, 2026 | 45,490.00 | 45,970.00 | 44,655.00 | 45,580.00 | 45,580.00 | -0.51% | 44,874 |
| Aug 25, 2026 | 42,985.00 | 45,815.00 | 42,100.00 | 45,815.00 | 45,815.00 | 2.69% | 63,689 |
| Aug 24, 2026 | 45,105.00 | 46,170.00 | 44,395.00 | 44,615.00 | 44,615.00 | -0.88% | 72,160 |
| Aug 21, 2026 | 45,160.00 | 45,935.00 | 44,840.00 | 45,010.00 | 45,010.00 | -3.58% | 135,789 |
| Aug 20, 2026 | 45,915.00 | 47,000.00 | 44,835.00 | 46,680.00 | 46,680.00 | 5.40% | 128,475 |
| Aug 19, 2026 | 43,630.00 | 45,775.00 | 43,300.00 | 44,290.00 | 44,290.00 | -5.23% | 113,441 |
| Aug 18, 2026 | 48,735.00 | 50,200.00 | 46,320.00 | 46,735.00 | 46,735.00 | -1.43% | 199,613 |
| Aug 14, 2026 | 48,000.00 | 48,090.00 | 46,000.00 | 47,415.00 | 47,415.00 | 2.84% | 160,380 |
| Aug 13, 2026 | 46,180.00 | 47,185.00 | 45,850.00 | 46,105.00 | 46,105.00 | 3.40% | 134,000 |
| Aug 12, 2026 | 43,640.00 | 45,130.00 | 43,120.00 | 44,590.00 | 44,590.00 | 3.54% | 127,537 |
| Aug 11, 2026 | 42,025.00 | 43,295.00 | 41,255.00 | 43,065.00 | 43,065.00 | 0.42% | 98,398 |
| Aug 10, 2026 | 40,715.00 | 43,020.00 | 40,715.00 | 42,885.00 | 42,885.00 | 5.49% | 159,849 |
| Aug 7, 2026 | 42,220.00 | 43,090.00 | 39,935.00 | 40,655.00 | 40,655.00 | -2.15% | 156,634 |
| Aug 6, 2026 | 43,875.00 | 43,875.00 | 41,300.00 | 41,550.00 | 41,550.00 | -7.50% | 137,994 |
| Aug 5, 2026 | 45,630.00 | 46,090.00 | 44,105.00 | 44,920.00 | 44,920.00 | 5.40% | 82,230 |
| Aug 4, 2026 | 42,275.00 | 43,240.00 | 40,055.00 | 42,620.00 | 42,620.00 | 3.85% | 206,896 |
| Aug 3, 2026 | 41,000.00 | 42,475.00 | 40,195.00 | 41,040.00 | 41,040.00 | -3.24% | 198,515 |
| Jul 31, 2026 | 38,950.00 | 42,550.00 | 38,505.00 | 42,415.00 | 42,415.00 | 29.16% | 373,577 |
| Jul 30, 2026 | 33,755.00 | 36,180.00 | 32,445.00 | 32,840.00 | 32,840.00 | -7.49% | 602,870 |
| Jul 29, 2026 | 39,030.00 | 40,115.00 | 32,335.00 | 35,500.00 | 35,500.00 | -9.04% | 903,097 |
| Jul 28, 2026 | 41,760.00 | 41,975.00 | 38,610.00 | 39,030.00 | 39,030.00 | -14.08% | 206,111 |
| Jul 27, 2026 | 45,600.00 | 45,700.00 | 43,500.00 | 45,425.00 | 45,425.00 | 1.93% | 185,835 |
| Jul 24, 2026 | 48,040.00 | 48,365.00 | 44,360.00 | 44,565.00 | 44,565.00 | -8.58% | 183,126 |
| Jul 23, 2026 | 49,135.00 | 49,650.00 | 47,280.00 | 48,750.00 | 48,750.00 | 2.12% | 168,028 |
| Jul 22, 2026 | 52,045.00 | 52,380.00 | 47,500.00 | 47,740.00 | 47,740.00 | -2.18% | 184,511 |
| Jul 21, 2026 | 47,445.00 | 49,200.00 | 46,490.00 | 48,805.00 | 48,805.00 | 2.33% | 248,327 |
| Jul 20, 2026 | 47,845.00 | 50,435.00 | 47,105.00 | 47,695.00 | 47,695.00 | -5.57% | 291,311 |
| Jul 16, 2026 | 51,895.00 | 52,445.00 | 49,420.00 | 50,510.00 | 50,510.00 | -8.97% | 348,993 |
| Jul 15, 2026 | 54,500.00 | 56,205.00 | 53,425.00 | 55,485.00 | 55,485.00 | 8.90% | 475,571 |
| Jul 14, 2026 | 49,180.00 | 51,005.00 | 46,180.00 | 50,950.00 | 50,950.00 | 3.35% | 538,496 |