Hanwha Plus Global Defense ETF (KRX:496770)
South Korea · Delayed Price · Currency is KRW 16,055
-390 (-2.37%)
At close: Sep 23, 2026
KRX:496770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,150.00 | 17,150.00 | 15,920.00 | 16,055.00 | 16,055.00 | -2.37% | 22,312 |
| Sep 22, 2026 | 17,645.00 | 17,645.00 | 16,395.00 | 16,445.00 | 16,445.00 | -1.64% | 3,825 |
| Sep 21, 2026 | 16,700.00 | 16,765.00 | 16,560.00 | 16,720.00 | 16,720.00 | 0.12% | 4,023 |
| Sep 18, 2026 | 17,000.00 | 17,000.00 | 16,615.00 | 16,700.00 | 16,700.00 | -0.30% | 8,014 |
| Sep 17, 2026 | 16,550.00 | 17,110.00 | 16,550.00 | 16,750.00 | 16,750.00 | 1.24% | 3,620 |
| Sep 16, 2026 | 16,125.00 | 16,800.00 | 16,125.00 | 16,545.00 | 16,545.00 | 2.80% | 8,546 |
| Sep 15, 2026 | 15,865.00 | 16,100.00 | 15,865.00 | 16,095.00 | 16,095.00 | 1.45% | 8,056 |
| Sep 14, 2026 | 16,065.00 | 16,065.00 | 15,845.00 | 15,865.00 | 15,865.00 | -1.28% | 4,679 |
| Sep 11, 2026 | 15,965.00 | 16,115.00 | 15,965.00 | 16,070.00 | 16,070.00 | 0.66% | 7,198 |
| Sep 10, 2026 | 16,190.00 | 16,190.00 | 15,895.00 | 15,965.00 | 15,965.00 | -1.39% | 3,936 |
| Sep 9, 2026 | 16,345.00 | 16,345.00 | 16,125.00 | 16,190.00 | 16,190.00 | -0.92% | 3,494 |
| Sep 8, 2026 | 16,410.00 | 16,410.00 | 16,235.00 | 16,340.00 | 16,340.00 | -0.43% | 4,733 |
| Sep 7, 2026 | 16,680.00 | 17,195.00 | 16,310.00 | 16,410.00 | 16,410.00 | -1.88% | 4,919 |
| Sep 4, 2026 | 16,860.00 | 16,860.00 | 16,725.00 | 16,725.00 | 16,725.00 | -0.65% | 3,226 |
| Sep 3, 2026 | 17,300.00 | 17,300.00 | 16,750.00 | 16,835.00 | 16,835.00 | -1.58% | 11,047 |
| Sep 2, 2026 | 17,485.00 | 17,485.00 | 17,045.00 | 17,105.00 | 17,105.00 | -2.17% | 6,689 |
| Sep 1, 2026 | 17,665.00 | 17,665.00 | 17,260.00 | 17,485.00 | 17,485.00 | -1.27% | 10,367 |
| Aug 31, 2026 | 17,905.00 | 17,905.00 | 17,670.00 | 17,710.00 | 17,710.00 | -1.39% | 9,959 |
| Aug 28, 2026 | 18,390.00 | 18,470.00 | 17,960.00 | 17,960.00 | 17,960.00 | -0.50% | 6,053 |
| Aug 27, 2026 | 18,480.00 | 18,480.00 | 18,035.00 | 18,050.00 | 18,050.00 | 0.39% | 13,358 |
| Aug 26, 2026 | 17,900.00 | 18,115.00 | 17,790.00 | 17,980.00 | 17,980.00 | -0.85% | 10,005 |
| Aug 25, 2026 | 18,245.00 | 18,245.00 | 17,965.00 | 18,135.00 | 18,135.00 | -0.60% | 7,399 |
| Aug 24, 2026 | 18,640.00 | 18,640.00 | 18,175.00 | 18,245.00 | 18,245.00 | -2.12% | 13,114 |
| Aug 21, 2026 | 18,855.00 | 19,000.00 | 18,570.00 | 18,640.00 | 18,640.00 | -3.02% | 13,086 |
| Aug 20, 2026 | 19,580.00 | 19,580.00 | 19,045.00 | 19,220.00 | 19,220.00 | -1.86% | 14,190 |
| Aug 19, 2026 | 19,555.00 | 19,915.00 | 19,500.00 | 19,585.00 | 19,585.00 | 0.05% | 13,493 |
| Aug 18, 2026 | 19,450.00 | 19,645.00 | 19,445.00 | 19,575.00 | 19,575.00 | 0.64% | 30,159 |
| Aug 14, 2026 | 19,590.00 | 19,590.00 | 19,355.00 | 19,450.00 | 19,450.00 | -0.79% | 11,010 |
| Aug 13, 2026 | 19,570.00 | 19,605.00 | 19,450.00 | 19,605.00 | 19,605.00 | 1.50% | 14,525 |
| Aug 12, 2026 | 19,425.00 | 19,425.00 | 19,240.00 | 19,315.00 | 19,315.00 | -0.54% | 11,028 |
| Aug 11, 2026 | 19,265.00 | 19,445.00 | 19,265.00 | 19,420.00 | 19,420.00 | 1.20% | 9,818 |
| Aug 10, 2026 | 19,400.00 | 19,500.00 | 18,980.00 | 19,190.00 | 19,190.00 | -0.05% | 9,311 |
| Aug 7, 2026 | 19,010.00 | 19,400.00 | 19,010.00 | 19,200.00 | 19,200.00 | 0.23% | 6,425 |
| Aug 6, 2026 | 19,125.00 | 19,290.00 | 18,835.00 | 19,155.00 | 19,155.00 | 0.16% | 6,621 |
| Aug 5, 2026 | 19,085.00 | 19,355.00 | 18,955.00 | 19,125.00 | 19,125.00 | 0.92% | 10,050 |
| Aug 4, 2026 | 18,965.00 | 19,100.00 | 18,520.00 | 18,950.00 | 18,950.00 | 1.34% | 4,231 |
| Aug 3, 2026 | 18,515.00 | 19,000.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.00% | 18,516 |
| Jul 31, 2026 | 18,430.00 | 18,660.00 | 18,110.00 | 18,515.00 | 18,515.00 | 0.46% | 23,512 |
| Jul 30, 2026 | 18,370.00 | 18,990.00 | 18,365.00 | 18,430.00 | 18,430.00 | -2.18% | 21,505 |
| Jul 29, 2026 | 18,520.00 | 19,020.00 | 18,520.00 | 18,840.00 | 18,840.00 | 0.48% | 11,807 |
| Jul 28, 2026 | 18,700.00 | 19,100.00 | 17,800.00 | 18,750.00 | 18,750.00 | -0.05% | 13,202 |
| Jul 27, 2026 | 18,455.00 | 19,080.00 | 18,410.00 | 18,760.00 | 18,760.00 | 1.24% | 11,147 |
| Jul 24, 2026 | 18,800.00 | 18,895.00 | 18,230.00 | 18,530.00 | 18,530.00 | 4.16% | 10,242 |
| Jul 23, 2026 | 18,200.00 | 18,200.00 | 17,760.00 | 17,790.00 | 17,790.00 | 0.17% | 4,025 |
| Jul 22, 2026 | 17,820.00 | 17,820.00 | 17,685.00 | 17,760.00 | 17,760.00 | 0.23% | 11,951 |
| Jul 21, 2026 | 17,675.00 | 18,000.00 | 17,640.00 | 17,720.00 | 17,720.00 | -0.14% | 6,439 |
| Jul 20, 2026 | 17,450.00 | 18,045.00 | 17,450.00 | 17,745.00 | 17,745.00 | 0.94% | 14,421 |
| Jul 16, 2026 | 17,765.00 | 18,075.00 | 17,330.00 | 17,580.00 | 17,580.00 | -1.04% | 10,471 |
| Jul 15, 2026 | 17,650.00 | 18,105.00 | 17,515.00 | 17,765.00 | 17,765.00 | -0.67% | 5,382 |
| Jul 14, 2026 | 18,000.00 | 18,000.00 | 17,715.00 | 17,885.00 | 17,885.00 | -1.00% | 8,217 |