Hanwha Plus Korea Value-Up ETF (KRX:495040)
South Korea · Delayed Price · Currency is KRW 32,345
-100 (-0.31%)
At close: Sep 23, 2026
KRX:495040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32,910.00 | 32,970.00 | 32,275.00 | 32,445.00 | 32,445.00 | 0.53% | 2,384 |
| Sep 21, 2026 | 32,125.00 | 32,450.00 | 32,065.00 | 32,275.00 | 32,275.00 | 1.29% | 753 |
| Sep 18, 2026 | 31,870.00 | 32,055.00 | 31,705.00 | 31,865.00 | 31,865.00 | 2.03% | 1,095 |
| Sep 17, 2026 | 31,345.00 | 31,530.00 | 31,230.00 | 31,230.00 | 31,230.00 | 0.39% | 141 |
| Sep 16, 2026 | 30,910.00 | 31,115.00 | 30,790.00 | 31,110.00 | 31,110.00 | 1.01% | 762 |
| Sep 15, 2026 | 31,200.00 | 31,290.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.49% | 601 |
| Sep 14, 2026 | 31,310.00 | 31,665.00 | 31,150.00 | 31,265.00 | 31,265.00 | -2.99% | 633 |
| Sep 11, 2026 | 31,770.00 | 32,275.00 | 31,755.00 | 32,275.00 | 32,230.00 | -1.48% | 212 |
| Sep 10, 2026 | 32,585.00 | 32,760.00 | 32,000.00 | 32,760.00 | 32,714.32 | 0.54% | 911 |
| Sep 9, 2026 | 32,510.00 | 32,785.00 | 32,375.00 | 32,585.00 | 32,539.57 | 1.16% | 587 |
| Sep 8, 2026 | 32,620.00 | 33,100.00 | 32,210.00 | 32,210.00 | 32,165.09 | -0.39% | 1,052 |
| Sep 7, 2026 | 32,170.00 | 32,345.00 | 31,900.00 | 32,335.00 | 32,289.92 | 3.80% | 1,176 |
| Sep 4, 2026 | 30,980.00 | 31,245.00 | 30,930.00 | 31,150.00 | 31,106.57 | 2.00% | 836 |
| Sep 3, 2026 | 30,805.00 | 30,985.00 | 30,370.00 | 30,540.00 | 30,497.42 | -0.02% | 297 |
| Sep 2, 2026 | 30,955.00 | 31,110.00 | 30,545.00 | 30,545.00 | 30,502.41 | -3.46% | 2,524 |
| Sep 1, 2026 | 31,545.00 | 31,785.00 | 31,400.00 | 31,640.00 | 31,595.89 | 0.22% | 4,654 |
| Aug 31, 2026 | 30,825.00 | 31,630.00 | 30,825.00 | 31,570.00 | 31,525.98 | -0.19% | 984 |
| Aug 28, 2026 | 31,705.00 | 31,975.00 | 31,605.00 | 31,630.00 | 31,585.90 | -1.48% | 1,391 |
| Aug 27, 2026 | 32,390.00 | 32,415.00 | 31,870.00 | 32,105.00 | 32,060.24 | 1.57% | 1,010 |
| Aug 26, 2026 | 31,710.00 | 32,040.00 | 31,470.00 | 31,610.00 | 31,565.93 | 0.49% | 936 |
| Aug 25, 2026 | 30,725.00 | 31,455.00 | 30,590.00 | 31,455.00 | 31,411.14 | 0.75% | 351 |
| Aug 24, 2026 | 32,065.00 | 32,065.00 | 31,195.00 | 31,220.00 | 31,176.47 | -2.18% | 1,385 |
| Aug 21, 2026 | 31,430.00 | 32,115.00 | 31,430.00 | 31,915.00 | 31,870.50 | 0.61% | 912 |
| Aug 20, 2026 | 31,130.00 | 32,110.00 | 30,890.00 | 31,720.00 | 31,675.77 | 3.93% | 1,617 |
| Aug 19, 2026 | 30,740.00 | 30,965.00 | 30,185.00 | 30,520.00 | 30,477.45 | -4.83% | 1,065 |
| Aug 18, 2026 | 33,310.00 | 33,590.00 | 31,990.00 | 32,070.00 | 32,025.29 | -1.41% | 3,359 |
| Aug 14, 2026 | 32,640.00 | 32,705.00 | 32,275.00 | 32,530.00 | 32,484.64 | 2.73% | 5,515 |
| Aug 13, 2026 | 32,035.00 | 32,215.00 | 31,575.00 | 31,665.00 | 31,620.85 | 3.03% | 14,217 |
| Aug 12, 2026 | 30,385.00 | 31,190.00 | 30,280.00 | 30,780.00 | 30,692.15 | 2.99% | 3,146 |
| Aug 11, 2026 | 29,800.00 | 30,160.00 | 29,630.00 | 29,885.00 | 29,799.70 | -0.42% | 749 |
| Aug 10, 2026 | 29,900.00 | 30,170.00 | 29,850.00 | 30,010.00 | 29,924.34 | 0.65% | 1,455 |
| Aug 7, 2026 | 30,400.00 | 30,400.00 | 29,675.00 | 29,815.00 | 29,729.90 | -1.05% | 1,618 |
| Aug 6, 2026 | 30,880.00 | 30,880.00 | 29,985.00 | 30,130.00 | 30,044.00 | -3.92% | 2,791 |
| Aug 5, 2026 | 31,380.00 | 31,665.00 | 31,195.00 | 31,360.00 | 31,270.49 | 4.80% | 2,467 |
| Aug 4, 2026 | 30,025.00 | 30,280.00 | 29,180.00 | 29,925.00 | 29,839.59 | 0.98% | 5,730 |
| Aug 3, 2026 | 30,220.00 | 30,220.00 | 29,610.00 | 29,635.00 | 29,550.42 | -4.74% | 4,564 |
| Jul 31, 2026 | 31,100.00 | 31,110.00 | 29,280.00 | 31,110.00 | 31,021.21 | 16.08% | 35,308 |
| Jul 30, 2026 | 27,010.00 | 28,525.00 | 26,715.00 | 26,800.00 | 26,723.51 | -0.78% | 14,386 |
| Jul 29, 2026 | 28,815.00 | 29,385.00 | 25,500.00 | 27,010.00 | 26,932.91 | -5.74% | 21,019 |
| Jul 28, 2026 | 30,175.00 | 30,175.00 | 28,520.00 | 28,655.00 | 28,573.21 | -9.55% | 1,212 |
| Jul 27, 2026 | 31,735.00 | 32,000.00 | 31,100.00 | 31,680.00 | 31,589.58 | 0.40% | 2,909 |
| Jul 24, 2026 | 33,005.00 | 33,005.00 | 31,445.00 | 31,555.00 | 31,464.94 | -4.97% | 3,014 |
| Jul 23, 2026 | 32,950.00 | 33,400.00 | 32,870.00 | 33,205.00 | 33,110.23 | 2.67% | 1,137 |
| Jul 22, 2026 | 33,815.00 | 33,840.00 | 32,285.00 | 32,340.00 | 32,247.69 | 0.54% | 3,524 |
| Jul 21, 2026 | 31,010.00 | 32,400.00 | 30,750.00 | 32,165.00 | 32,073.19 | 3.26% | 3,533 |
| Jul 20, 2026 | 31,635.00 | 32,380.00 | 31,000.00 | 31,150.00 | 31,061.09 | -4.18% | 8,617 |
| Jul 16, 2026 | 33,315.00 | 33,330.00 | 32,200.00 | 32,510.00 | 32,417.21 | -5.73% | 5,264 |
| Jul 15, 2026 | 34,260.00 | 35,090.00 | 34,135.00 | 34,485.00 | 34,386.57 | 6.32% | 2,840 |
| Jul 14, 2026 | 32,570.00 | 32,815.00 | 30,800.00 | 32,435.00 | 32,342.42 | 0.25% | 16,490 |
| Jul 13, 2026 | 35,115.00 | 35,440.00 | 32,400.00 | 32,400.00 | 32,262.65 | -7.73% | 11,790 |