Nh-Amundi Hanaro Korea Value-Up ETF (KRX:495750)
South Korea · Delayed Price · Currency is KRW 32,680
-20 (-0.06%)
At close: Sep 23, 2026
KRX:495750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,205.00 | 33,220.00 | 32,555.00 | 32,700.00 | 32,700.00 | 0.46% | 64 |
| Sep 21, 2026 | 32,345.00 | 32,680.00 | 32,345.00 | 32,550.00 | 32,550.00 | 1.58% | 8,093 |
| Sep 18, 2026 | 32,205.00 | 32,295.00 | 32,000.00 | 32,045.00 | 32,045.00 | 1.73% | 87 |
| Sep 17, 2026 | 31,670.00 | 31,770.00 | 31,485.00 | 31,500.00 | 31,500.00 | -0.08% | 107 |
| Sep 16, 2026 | 31,075.00 | 31,525.00 | 31,075.00 | 31,525.00 | 31,525.00 | 1.55% | 52 |
| Sep 15, 2026 | 31,400.00 | 31,530.00 | 30,970.00 | 31,045.00 | 31,045.00 | -2.28% | 88 |
| Sep 14, 2026 | 31,470.00 | 31,925.00 | 31,420.00 | 31,770.00 | 31,770.00 | -1.70% | 66 |
| Sep 11, 2026 | 31,760.00 | 32,500.00 | 31,760.00 | 32,320.00 | 32,320.00 | -2.08% | 75 |
| Sep 10, 2026 | 32,765.00 | 33,005.00 | 32,180.00 | 33,005.00 | 33,005.00 | 1.12% | 56 |
| Sep 9, 2026 | 32,475.00 | 32,965.00 | 32,475.00 | 32,640.00 | 32,640.00 | 0.26% | 512 |
| Sep 8, 2026 | 32,830.00 | 33,375.00 | 32,545.00 | 32,555.00 | 32,555.00 | 0.02% | 340 |
| Sep 7, 2026 | 32,190.00 | 32,600.00 | 32,100.00 | 32,550.00 | 32,550.00 | 3.37% | 150 |
| Sep 4, 2026 | 31,145.00 | 31,535.00 | 31,145.00 | 31,490.00 | 31,490.00 | 2.16% | 942 |
| Sep 3, 2026 | 31,195.00 | 31,330.00 | 30,390.00 | 30,825.00 | 30,825.00 | 0.06% | 1,270 |
| Sep 2, 2026 | 31,075.00 | 31,300.00 | 30,690.00 | 30,805.00 | 30,805.00 | -3.27% | 1,653 |
| Sep 1, 2026 | 31,675.00 | 32,010.00 | 31,555.00 | 31,845.00 | 31,845.00 | -0.34% | 3,895 |
| Aug 31, 2026 | 31,050.00 | 31,955.00 | 31,050.00 | 31,955.00 | 31,955.00 | 0.79% | 486 |
| Aug 28, 2026 | 31,960.00 | 32,125.00 | 31,705.00 | 31,705.00 | 31,705.00 | -1.96% | 191 |
| Aug 27, 2026 | 32,840.00 | 32,840.00 | 32,085.00 | 32,340.00 | 32,340.00 | 1.65% | 436 |
| Aug 26, 2026 | 31,690.00 | 32,235.00 | 31,690.00 | 31,815.00 | 31,815.00 | -0.19% | 331 |
| Aug 25, 2026 | 30,995.00 | 31,875.00 | 30,630.00 | 31,875.00 | 31,875.00 | 1.46% | 61 |
| Aug 24, 2026 | 32,090.00 | 32,090.00 | 31,370.00 | 31,415.00 | 31,415.00 | -2.71% | 465 |
| Aug 21, 2026 | 31,530.00 | 32,370.00 | 31,530.00 | 32,290.00 | 32,290.00 | 1.21% | 193 |
| Aug 20, 2026 | 31,415.00 | 32,225.00 | 31,070.00 | 31,905.00 | 31,905.00 | 3.86% | 174 |
| Aug 19, 2026 | 30,860.00 | 31,165.00 | 30,430.00 | 30,720.00 | 30,720.00 | -4.91% | 130 |
| Aug 18, 2026 | 33,345.00 | 33,810.00 | 32,275.00 | 32,305.00 | 32,305.00 | -1.52% | 322 |
| Aug 14, 2026 | 32,705.00 | 32,925.00 | 32,490.00 | 32,805.00 | 32,805.00 | 3.08% | 96 |
| Aug 13, 2026 | 31,850.00 | 32,365.00 | 31,775.00 | 31,825.00 | 31,825.00 | 2.28% | 298 |
| Aug 12, 2026 | 30,510.00 | 31,415.00 | 30,470.00 | 31,115.00 | 31,115.00 | 3.58% | 309 |
| Aug 11, 2026 | 29,855.00 | 30,350.00 | 29,855.00 | 30,040.00 | 30,040.00 | -0.69% | 469 |
| Aug 10, 2026 | 30,220.00 | 30,385.00 | 30,035.00 | 30,250.00 | 30,250.00 | 0.95% | 2,090 |
| Aug 7, 2026 | 30,400.00 | 30,600.00 | 29,775.00 | 29,965.00 | 29,965.00 | -1.25% | 1,412 |
| Aug 6, 2026 | 30,980.00 | 31,140.00 | 30,140.00 | 30,345.00 | 30,345.00 | -3.14% | 191 |
| Aug 5, 2026 | 31,570.00 | 31,825.00 | 31,255.00 | 31,330.00 | 31,330.00 | 2.65% | 329 |
| Aug 4, 2026 | 30,200.00 | 30,520.00 | 29,320.00 | 30,520.00 | 30,520.00 | 2.21% | 1,047 |
| Aug 3, 2026 | 30,195.00 | 30,310.00 | 29,775.00 | 29,860.00 | 29,860.00 | -6.59% | 159 |
| Jul 31, 2026 | 29,480.00 | 31,965.00 | 29,480.00 | 31,965.00 | 31,965.00 | 18.48% | 2,501 |
| Jul 30, 2026 | 26,900.00 | 28,465.00 | 26,890.00 | 26,980.00 | 26,980.00 | -1.28% | 2,387 |
| Jul 29, 2026 | 29,105.00 | 29,500.00 | 25,980.00 | 27,415.00 | 27,330.00 | -4.86% | 3,007 |
| Jul 28, 2026 | 30,335.00 | 30,425.00 | 28,815.00 | 28,815.00 | 28,725.66 | -10.28% | 339 |
| Jul 27, 2026 | 32,395.00 | 32,395.00 | 31,260.00 | 32,115.00 | 32,015.43 | 1.12% | 1,342 |
| Jul 24, 2026 | 33,090.00 | 33,090.00 | 31,670.00 | 31,760.00 | 31,661.53 | -5.77% | 944 |
| Jul 23, 2026 | 33,240.00 | 33,705.00 | 32,900.00 | 33,705.00 | 33,600.50 | 3.92% | 549 |
| Jul 22, 2026 | 33,910.00 | 34,115.00 | 32,435.00 | 32,435.00 | 32,334.44 | -0.03% | 611 |
| Jul 21, 2026 | 31,245.00 | 32,720.00 | 30,960.00 | 32,445.00 | 32,344.40 | 3.61% | 3,610 |
| Jul 20, 2026 | 31,620.00 | 32,695.00 | 31,175.00 | 31,315.00 | 31,217.91 | -5.61% | 8,120 |
| Jul 16, 2026 | 33,555.00 | 33,555.00 | 32,565.00 | 33,175.00 | 33,072.14 | -4.78% | 2,098 |
| Jul 15, 2026 | 34,620.00 | 35,355.00 | 34,495.00 | 34,840.00 | 34,731.98 | 6.15% | 701 |
| Jul 14, 2026 | 32,680.00 | 33,155.00 | 31,070.00 | 32,820.00 | 32,718.24 | 1.05% | 6,412 |
| Jul 13, 2026 | 35,190.00 | 35,670.00 | 32,480.00 | 32,480.00 | 32,379.30 | -8.64% | 7,229 |