Hana 1Q Korea Value - Up Etf Investment Trust (KRX:495330)
South Korea · Delayed Price · Currency is KRW 32,670
+285 (0.88%)
At close: Sep 23, 2026
KRX:495330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,900.00 | 33,090.00 | 32,340.00 | 32,670.00 | - | 0.88% | 3,423 |
| Sep 22, 2026 | 33,035.00 | 33,090.00 | 32,325.00 | 32,385.00 | 32,385.00 | -0.08% | 7,048 |
| Sep 21, 2026 | 32,140.00 | 32,600.00 | 32,140.00 | 32,410.00 | 32,410.00 | 1.90% | 6,843 |
| Sep 18, 2026 | 32,060.00 | 32,180.00 | 31,765.00 | 31,805.00 | 31,805.00 | 1.44% | 6,607 |
| Sep 17, 2026 | 31,445.00 | 31,685.00 | 31,290.00 | 31,355.00 | 31,355.00 | 0.48% | 1,171 |
| Sep 16, 2026 | 30,835.00 | 31,295.00 | 30,835.00 | 31,205.00 | 31,205.00 | 0.40% | 4,669 |
| Sep 15, 2026 | 31,145.00 | 31,415.00 | 30,845.00 | 31,080.00 | 31,080.00 | -1.11% | 4,511 |
| Sep 14, 2026 | 31,375.00 | 31,795.00 | 31,225.00 | 31,430.00 | 31,430.00 | -2.81% | 5,086 |
| Sep 11, 2026 | 31,630.00 | 32,415.00 | 31,630.00 | 32,340.00 | 32,340.00 | - | 4,695 |
| Sep 10, 2026 | 32,510.00 | 32,765.00 | 31,985.00 | 32,340.00 | 32,340.00 | -0.49% | 5,833 |
| Sep 9, 2026 | 32,260.00 | 32,900.00 | 32,260.00 | 32,500.00 | 32,500.00 | 0.28% | 5,923 |
| Sep 8, 2026 | 32,685.00 | 33,240.00 | 32,355.00 | 32,410.00 | 32,410.00 | 0.05% | 5,279 |
| Sep 7, 2026 | 31,875.00 | 32,435.00 | 31,875.00 | 32,395.00 | 32,395.00 | 3.88% | 11,123 |
| Sep 4, 2026 | 31,000.00 | 31,405.00 | 30,950.00 | 31,185.00 | 31,185.00 | 0.69% | 3,188 |
| Sep 3, 2026 | 30,855.00 | 31,250.00 | 30,220.00 | 30,970.00 | 30,970.00 | 1.59% | 4,321 |
| Sep 2, 2026 | 30,855.00 | 31,170.00 | 30,485.00 | 30,485.00 | 30,485.00 | -3.85% | 4,415 |
| Sep 1, 2026 | 31,380.00 | 31,890.00 | 31,380.00 | 31,705.00 | 31,705.00 | 0.22% | 3,175 |
| Aug 31, 2026 | 31,170.00 | 31,730.00 | 30,765.00 | 31,635.00 | 31,635.00 | -0.75% | 9,380 |
| Aug 28, 2026 | 31,785.00 | 32,050.00 | 31,645.00 | 31,875.00 | 31,875.00 | -0.44% | 4,993 |
| Aug 27, 2026 | 32,540.00 | 32,540.00 | 30,770.00 | 32,055.00 | 32,015.00 | 1.07% | 4,962 |
| Aug 26, 2026 | 31,750.00 | 32,205.00 | 31,520.00 | 31,715.00 | 31,675.42 | 0.11% | 3,319 |
| Aug 25, 2026 | 33,610.00 | 33,610.00 | 30,255.00 | 31,680.00 | 31,640.47 | 0.56% | 3,078 |
| Aug 24, 2026 | 32,060.00 | 32,100.00 | 31,255.00 | 31,505.00 | 31,465.69 | -1.87% | 2,782 |
| Aug 21, 2026 | 31,725.00 | 32,275.00 | 31,495.00 | 32,105.00 | 32,064.94 | 0.82% | 2,984 |
| Aug 20, 2026 | 31,375.00 | 32,195.00 | 31,025.00 | 31,845.00 | 31,805.26 | 4.00% | 7,166 |
| Aug 19, 2026 | 31,010.00 | 31,215.00 | 30,185.00 | 30,620.00 | 30,581.79 | -4.94% | 7,875 |
| Aug 18, 2026 | 33,265.00 | 33,715.00 | 31,910.00 | 32,210.00 | 32,169.81 | -1.89% | 12,743 |
| Aug 14, 2026 | 32,570.00 | 32,840.00 | 32,280.00 | 32,830.00 | 32,789.03 | 5.70% | 21,154 |
| Aug 13, 2026 | 31,710.00 | 32,425.00 | 31,060.00 | 31,060.00 | 31,021.24 | 0.55% | 12,107 |
| Aug 12, 2026 | 30,255.00 | 31,325.00 | 30,255.00 | 30,890.00 | 30,851.45 | 2.57% | 16,131 |
| Aug 11, 2026 | 29,690.00 | 30,300.00 | 29,665.00 | 30,115.00 | 30,077.42 | -0.13% | 4,386 |
| Aug 10, 2026 | 30,070.00 | 30,475.00 | 29,780.00 | 30,155.00 | 30,117.37 | 0.94% | 5,111 |
| Aug 7, 2026 | 30,340.00 | 30,615.00 | 29,475.00 | 29,875.00 | 29,837.72 | -1.21% | 6,855 |
| Aug 6, 2026 | 30,820.00 | 31,040.00 | 29,980.00 | 30,240.00 | 30,202.26 | -3.23% | 4,933 |
| Aug 5, 2026 | 30,825.00 | 31,770.00 | 30,825.00 | 31,250.00 | 31,211.00 | 3.03% | 9,490 |
| Aug 4, 2026 | 30,145.00 | 30,395.00 | 29,280.00 | 30,330.00 | 30,292.15 | 1.64% | 9,076 |
| Aug 3, 2026 | 30,205.00 | 30,265.00 | 29,570.00 | 29,840.00 | 29,802.76 | -3.88% | 8,162 |
| Jul 31, 2026 | 29,000.00 | 31,300.00 | 29,000.00 | 31,045.00 | 31,006.26 | 15.39% | 7,807 |
| Jul 30, 2026 | 26,840.00 | 28,695.00 | 26,750.00 | 26,905.00 | 26,871.43 | -1.21% | 60,621 |
| Jul 29, 2026 | 29,130.00 | 29,550.00 | 25,510.00 | 27,250.00 | 27,201.01 | -5.51% | 34,588 |
| Jul 28, 2026 | 30,420.00 | 30,460.00 | 28,580.00 | 28,840.00 | 28,788.16 | -9.82% | 23,274 |
| Jul 27, 2026 | 32,235.00 | 32,235.00 | 31,035.00 | 31,980.00 | 31,922.51 | 0.60% | 7,907 |
| Jul 24, 2026 | 32,720.00 | 32,875.00 | 31,530.00 | 31,790.00 | 31,732.85 | -5.25% | 12,285 |
| Jul 23, 2026 | 33,070.00 | 33,550.00 | 32,770.00 | 33,550.00 | 33,489.69 | 3.37% | 7,385 |
| Jul 22, 2026 | 33,820.00 | 33,995.00 | 32,390.00 | 32,455.00 | 32,396.66 | 0.57% | 5,443 |
| Jul 21, 2026 | 31,245.00 | 32,510.00 | 30,780.00 | 32,270.00 | 32,211.99 | 2.95% | 22,390 |
| Jul 20, 2026 | 31,430.00 | 32,570.00 | 30,995.00 | 31,345.00 | 31,288.65 | -5.06% | 31,561 |
| Jul 16, 2026 | 33,285.00 | 33,500.00 | 32,200.00 | 33,015.00 | 32,955.65 | -4.28% | 8,843 |
| Jul 15, 2026 | 34,665.00 | 35,270.00 | 34,230.00 | 34,490.00 | 34,428.00 | 5.67% | 18,001 |
| Jul 14, 2026 | 32,450.00 | 33,045.00 | 30,865.00 | 32,640.00 | 32,581.33 | 0.59% | 72,199 |