Nh-Amundi Hanaro Bio Korea Active ETF (KRX:498050)
South Korea · Delayed Price · Currency is KRW 9,665.00
-20.00 (-0.21%)
At close: Sep 23, 2026
KRX:498050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,880.00 | 9,880.00 | 9,685.00 | 9,685.00 | 9,685.00 | -1.37% | 3,350 |
| Sep 21, 2026 | 9,890.00 | 9,995.00 | 9,820.00 | 9,820.00 | 9,820.00 | -0.76% | 3,194 |
| Sep 18, 2026 | 10,050.00 | 10,050.00 | 9,895.00 | 9,895.00 | 9,895.00 | -1.05% | 3,720 |
| Sep 17, 2026 | 10,085.00 | 10,120.00 | 9,985.00 | 10,000.00 | 10,000.00 | 0.65% | 2,155 |
| Sep 16, 2026 | 9,985.00 | 9,985.00 | 9,800.00 | 9,935.00 | 9,935.00 | -0.45% | 3,673 |
| Sep 15, 2026 | 10,065.00 | 10,305.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.84% | 2,145 |
| Sep 14, 2026 | 10,045.00 | 10,195.00 | 9,870.00 | 10,065.00 | 10,065.00 | -0.74% | 2,921 |
| Sep 11, 2026 | 10,110.00 | 10,195.00 | 10,055.00 | 10,140.00 | 10,140.00 | -1.60% | 1,803 |
| Sep 10, 2026 | 10,395.00 | 10,395.00 | 10,050.00 | 10,305.00 | 10,305.00 | -1.25% | 3,220 |
| Sep 9, 2026 | 10,370.00 | 10,490.00 | 10,355.00 | 10,435.00 | 10,435.00 | 0.63% | 39,378 |
| Sep 8, 2026 | 10,630.00 | 10,630.00 | 10,370.00 | 10,370.00 | 10,370.00 | -1.98% | 6,700 |
| Sep 7, 2026 | 10,560.00 | 10,625.00 | 10,510.00 | 10,580.00 | 10,580.00 | -0.14% | 4,251 |
| Sep 4, 2026 | 10,475.00 | 10,695.00 | 10,430.00 | 10,595.00 | 10,595.00 | 1.34% | 4,898 |
| Sep 3, 2026 | 10,700.00 | 10,710.00 | 10,345.00 | 10,455.00 | 10,455.00 | -2.70% | 1,552 |
| Sep 2, 2026 | 10,740.00 | 11,005.00 | 10,590.00 | 10,745.00 | 10,745.00 | -2.01% | 3,450 |
| Sep 1, 2026 | 11,005.00 | 11,060.00 | 10,830.00 | 10,965.00 | 10,965.00 | -0.36% | 9,140 |
| Aug 31, 2026 | 11,120.00 | 11,120.00 | 10,765.00 | 11,005.00 | 11,005.00 | -3.76% | 6,436 |
| Aug 28, 2026 | 11,300.00 | 11,435.00 | 11,260.00 | 11,435.00 | 11,435.00 | 0.84% | 1,883 |
| Aug 27, 2026 | 11,270.00 | 11,430.00 | 11,215.00 | 11,340.00 | 11,340.00 | -0.35% | 3,118 |
| Aug 26, 2026 | 11,365.00 | 11,480.00 | 11,245.00 | 11,380.00 | 11,380.00 | 2.06% | 4,530 |
| Aug 25, 2026 | 11,250.00 | 11,250.00 | 10,795.00 | 11,150.00 | 11,150.00 | -2.32% | 12,242 |
| Aug 24, 2026 | 10,845.00 | 11,415.00 | 10,845.00 | 11,415.00 | 11,415.00 | 5.65% | 10,011 |
| Aug 21, 2026 | 11,230.00 | 11,230.00 | 10,660.00 | 10,805.00 | 10,805.00 | -5.30% | 5,118 |
| Aug 20, 2026 | 11,765.00 | 11,765.00 | 11,230.00 | 11,410.00 | 11,410.00 | 2.93% | 11,562 |
| Aug 19, 2026 | 10,840.00 | 11,135.00 | 10,660.00 | 11,085.00 | 11,085.00 | 0.91% | 13,327 |
| Aug 18, 2026 | 11,450.00 | 11,485.00 | 10,930.00 | 10,985.00 | 10,985.00 | -4.69% | 21,355 |
| Aug 14, 2026 | 11,600.00 | 11,835.00 | 11,360.00 | 11,525.00 | 11,525.00 | -0.56% | 6,229 |
| Aug 13, 2026 | 11,720.00 | 11,760.00 | 11,405.00 | 11,590.00 | 11,590.00 | -0.64% | 27,638 |
| Aug 12, 2026 | 11,895.00 | 11,895.00 | 11,575.00 | 11,665.00 | 11,665.00 | -2.59% | 41,995 |
| Aug 11, 2026 | 12,110.00 | 12,375.00 | 11,865.00 | 11,975.00 | 11,975.00 | -1.28% | 28,483 |
| Aug 10, 2026 | 11,500.00 | 12,195.00 | 11,470.00 | 12,130.00 | 12,130.00 | 6.97% | 9,884 |
| Aug 7, 2026 | 11,285.00 | 11,415.00 | 10,990.00 | 11,340.00 | 11,340.00 | 0.13% | 2,973 |
| Aug 6, 2026 | 11,190.00 | 11,485.00 | 10,920.00 | 11,325.00 | 11,325.00 | 2.49% | 13,232 |
| Aug 5, 2026 | 11,065.00 | 11,250.00 | 10,905.00 | 11,050.00 | 11,050.00 | 0.32% | 6,532 |
| Aug 4, 2026 | 10,100.00 | 11,035.00 | 10,100.00 | 11,015.00 | 11,015.00 | 10.09% | 14,637 |
| Aug 3, 2026 | 9,655.00 | 10,295.00 | 9,560.00 | 10,005.00 | 10,005.00 | 2.83% | 8,044 |
| Jul 31, 2026 | 9,340.00 | 9,800.00 | 9,145.00 | 9,730.00 | 9,730.00 | 5.93% | 2,975 |
| Jul 30, 2026 | 9,370.00 | 9,620.00 | 9,180.00 | 9,185.00 | 9,185.00 | -1.97% | 4,620 |
| Jul 29, 2026 | 10,110.00 | 10,110.00 | 9,105.00 | 9,370.00 | 9,370.00 | -6.44% | 4,589 |
| Jul 28, 2026 | 10,335.00 | 10,395.00 | 9,885.00 | 10,015.00 | 10,015.00 | -4.94% | 5,844 |
| Jul 27, 2026 | 10,485.00 | 10,905.00 | 10,440.00 | 10,535.00 | 10,535.00 | 1.30% | 3,899 |
| Jul 24, 2026 | 10,550.00 | 10,865.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.12% | 9,118 |
| Jul 23, 2026 | 10,125.00 | 10,625.00 | 10,125.00 | 10,625.00 | 10,625.00 | 4.94% | 7,549 |
| Jul 22, 2026 | 10,380.00 | 10,400.00 | 10,090.00 | 10,125.00 | 10,125.00 | -1.07% | 5,192 |
| Jul 21, 2026 | 10,280.00 | 10,320.00 | 10,020.00 | 10,235.00 | 10,235.00 | -0.44% | 2,681 |
| Jul 20, 2026 | 10,835.00 | 10,835.00 | 10,280.00 | 10,280.00 | 10,280.00 | -5.21% | 5,795 |
| Jul 16, 2026 | 10,990.00 | 11,245.00 | 10,770.00 | 10,845.00 | 10,845.00 | -2.03% | 5,967 |
| Jul 15, 2026 | 10,790.00 | 11,200.00 | 10,790.00 | 11,070.00 | 11,070.00 | 4.04% | 4,346 |
| Jul 14, 2026 | 11,060.00 | 11,060.00 | 10,300.00 | 10,640.00 | 10,640.00 | -4.32% | 11,595 |
| Jul 13, 2026 | 11,570.00 | 11,890.00 | 11,120.00 | 11,120.00 | 11,120.00 | -3.72% | 16,594 |