NH Amundi Asset Management - Hanaro KRX 300 ETF Fund (304760.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 17,610.00 | 17,790.00 | 17,595.00 | 17,775.00 | 17,775.00 | 55 |
| Jun 25, 2024 | 17,650.00 | 17,650.00 | 17,550.00 | 17,575.00 | 17,575.00 | 51 |
| Jun 24, 2024 | 17,585.00 | 17,685.00 | 17,570.00 | 17,615.00 | 17,615.00 | 53 |
| Jun 21, 2024 | 17,715.00 | 17,715.00 | 17,620.00 | 17,670.00 | 17,670.00 | 60 |
| Jun 20, 2024 | 17,860.00 | 17,920.00 | 17,840.00 | 17,920.00 | 17,920.00 | 50 |
| Jun 19, 2024 | 17,730.00 | 17,765.00 | 17,705.00 | 17,745.00 | 17,745.00 | 50 |
| Jun 18, 2024 | 17,605.00 | 17,620.00 | 17,560.00 | 17,605.00 | 17,605.00 | 60 |
| Jun 17, 2024 | 17,395.00 | 17,505.00 | 17,360.00 | 17,375.00 | 17,375.00 | 121 |
| Jun 14, 2024 | 17,555.00 | 17,590.00 | 17,445.00 | 17,555.00 | 17,555.00 | 182 |
| Jun 13, 2024 | 17,475.00 | 17,565.00 | 17,475.00 | 17,540.00 | 17,540.00 | 5 |
| Jun 12, 2024 | 17,305.00 | 17,305.00 | 17,140.00 | 17,270.00 | 17,270.00 | 94 |
| Jun 11, 2024 | 17,210.00 | 17,255.00 | 17,180.00 | 17,185.00 | 17,185.00 | 51 |
| Jun 10, 2024 | 17,075.00 | 17,200.00 | 17,065.00 | 17,085.00 | 17,085.00 | 52 |
| Jun 07, 2024 | 17,335.00 | 17,350.00 | 17,225.00 | 17,335.00 | 17,335.00 | 50 |
| Jun 05, 2024 | 17,005.00 | 17,090.00 | 16,930.00 | 17,030.00 | 17,030.00 | 50 |
| Jun 04, 2024 | 16,995.00 | 16,995.00 | 16,895.00 | 16,930.00 | 16,930.00 | 54 |
| Jun 03, 2024 | 16,780.00 | 17,035.00 | 16,780.00 | 17,035.00 | 17,035.00 | 53 |
| May 31, 2024 | 16,860.00 | 16,890.00 | 16,735.00 | 16,750.00 | 16,750.00 | 50 |
| May 30, 2024 | 16,720.00 | 16,850.00 | 16,645.00 | 16,645.00 | 16,645.00 | 65 |
| May 29, 2024 | 17,020.00 | 17,020.00 | 17,020.00 | 17,020.00 | 17,020.00 | - |
| May 28, 2024 | 17,205.00 | 17,300.00 | 17,205.00 | 17,295.00 | 17,295.00 | 50 |
| May 27, 2024 | 17,155.00 | 17,215.00 | 16,985.00 | 17,175.00 | 17,175.00 | 51 |
| May 24, 2024 | 17,055.00 | 17,070.00 | 16,980.00 | 17,005.00 | 17,005.00 | 50 |
| May 23, 2024 | 17,245.00 | 17,245.00 | 17,200.00 | 17,200.00 | 17,200.00 | 50 |
| May 22, 2024 | 17,165.00 | 17,305.00 | 17,150.00 | 17,265.00 | 17,265.00 | 65 |
| May 21, 2024 | 17,195.00 | 17,245.00 | 17,170.00 | 17,185.00 | 17,185.00 | 50 |
| May 20, 2024 | 17,305.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | 98 |
| May 17, 2024 | 17,465.00 | 17,465.00 | 17,190.00 | 17,210.00 | 17,210.00 | 64 |
| May 16, 2024 | 17,500.00 | 17,540.00 | 17,370.00 | 17,380.00 | 17,380.00 | 50 |
| May 14, 2024 | 17,260.00 | 17,300.00 | 17,230.00 | 17,275.00 | 17,275.00 | 50 |
| May 13, 2024 | 17,405.00 | 17,405.00 | 17,100.00 | 17,165.00 | 17,165.00 | 909 |
| May 10, 2024 | 17,390.00 | 17,405.00 | 17,270.00 | 17,305.00 | 17,305.00 | 53 |
| May 09, 2024 | 17,380.00 | 17,380.00 | 17,120.00 | 17,120.00 | 17,120.00 | 54 |
| May 08, 2024 | 17,395.00 | 17,395.00 | 17,395.00 | 17,395.00 | 17,395.00 | - |
| May 07, 2024 | 17,355.00 | 17,395.00 | 17,290.00 | 17,395.00 | 17,395.00 | 96 |
| May 03, 2024 | 17,060.00 | 17,075.00 | 16,920.00 | 16,920.00 | 16,920.00 | 50 |
| May 02, 2024 | 16,975.00 | 17,020.00 | 16,955.00 | 16,960.00 | 16,960.00 | 50 |
| Apr 30, 2024 | 17,045.00 | 17,200.00 | 17,045.00 | 17,105.00 | 17,105.00 | 50 |
| Apr 29, 2024 | 16,985.00 | 17,070.00 | 16,955.00 | 17,070.00 | 17,070.00 | 50 |
| Apr 29, 2024 | 165 Dividend | |||||
| Apr 26, 2024 | 16,970.00 | 17,030.00 | 16,955.00 | 16,985.00 | 16,820.00 | 50 |
| Apr 25, 2024 | 16,855.00 | 16,855.00 | 16,855.00 | 16,855.00 | 16,691.26 | - |
| Apr 24, 2024 | 17,040.00 | 17,135.00 | 17,040.00 | 17,090.00 | 16,923.98 | 65 |
| Apr 23, 2024 | 16,910.00 | 16,910.00 | 16,815.00 | 16,820.00 | 16,656.60 | 50 |
| Apr 22, 2024 | 16,780.00 | 16,875.00 | 16,715.00 | 16,845.00 | 16,681.36 | 50 |
| Apr 19, 2024 | 16,670.00 | 16,670.00 | 16,340.00 | 16,585.00 | 16,423.89 | 64 |
| Apr 18, 2024 | 16,755.00 | 16,980.00 | 16,755.00 | 16,965.00 | 16,800.20 | 69 |
| Apr 17, 2024 | 16,820.00 | 16,835.00 | 16,570.00 | 16,570.00 | 16,409.03 | 50 |
| Apr 16, 2024 | 17,040.00 | 17,040.00 | 16,770.00 | 16,835.00 | 16,671.46 | 60 |
| Apr 15, 2024 | 17,095.00 | 17,165.00 | 16,985.00 | 17,130.00 | 16,963.59 | 51 |
| Apr 12, 2024 | 17,515.00 | 17,515.00 | 17,260.00 | 17,330.00 | 17,161.65 | 52 |
| Apr 11, 2024 | 17,160.00 | 17,465.00 | 17,130.00 | 17,305.00 | 17,136.89 | 50 |
| Apr 09, 2024 | 17,635.00 | 17,665.00 | 17,385.00 | 17,465.00 | 17,295.34 | 228 |
| Apr 08, 2024 | 17,455.00 | 17,520.00 | 17,455.00 | 17,490.00 | 17,320.09 | 60 |
| Apr 05, 2024 | 17,565.00 | 17,640.00 | 17,450.00 | 17,525.00 | 17,354.75 | 59 |
| Apr 04, 2024 | 17,605.00 | 17,640.00 | 17,560.00 | 17,635.00 | 17,463.69 | 50 |
| Apr 03, 2024 | 17,695.00 | 17,695.00 | 17,465.00 | 17,465.00 | 17,295.34 | 51 |
| Apr 02, 2024 | 17,655.00 | 17,730.00 | 17,655.00 | 17,655.00 | 17,483.49 | 640 |
| Apr 01, 2024 | 17,750.00 | 17,755.00 | 17,650.00 | 17,650.00 | 17,478.54 | 228 |
| Mar 29, 2024 | 17,735.00 | 17,750.00 | 17,660.00 | 17,740.00 | 17,567.67 | 71 |
| Mar 28, 2024 | 17,660.00 | 17,730.00 | 17,580.00 | 17,695.00 | 17,523.10 | 79 |
| Mar 27, 2024 | 17,580.00 | 17,635.00 | 17,560.00 | 17,585.00 | 17,414.17 | 61 |
| Mar 26, 2024 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | 17,438.93 | - |
| Mar 25, 2024 | 17,645.00 | 17,645.00 | 17,460.00 | 17,520.00 | 17,349.80 | 50 |
| Mar 22, 2024 | 17,530.00 | 17,555.00 | 17,410.00 | 17,465.00 | 17,295.34 | 68 |
| Mar 21, 2024 | 17,330.00 | 17,575.00 | 17,330.00 | 17,575.00 | 17,404.27 | 269 |
| Mar 20, 2024 | 17,040.00 | 17,100.00 | 16,985.00 | 17,100.00 | 16,933.88 | 50 |
| Mar 19, 2024 | 16,765.00 | 16,830.00 | 16,720.00 | 16,770.00 | 16,607.09 | 50 |
| Mar 18, 2024 | 16,905.00 | 17,035.00 | 16,890.00 | 17,035.00 | 16,869.52 | 231 |
| Mar 15, 2024 | 17,045.00 | 17,045.00 | 16,825.00 | 16,825.00 | 16,661.55 | 51 |
| Mar 14, 2024 | 17,120.00 | 17,310.00 | 17,105.00 | 17,310.00 | 17,141.84 | 71 |
| Mar 13, 2024 | 16,985.00 | 17,055.00 | 16,925.00 | 16,995.00 | 16,829.90 | 60 |
| Mar 12, 2024 | 16,870.00 | 17,005.00 | 16,855.00 | 16,990.00 | 16,824.95 | 50 |
| Mar 11, 2024 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | 16,676.41 | - |
| Mar 08, 2024 | 16,860.00 | 16,960.00 | 16,825.00 | 16,890.00 | 16,725.92 | 61 |
| Mar 07, 2024 | 16,770.00 | 16,815.00 | 16,665.00 | 16,740.00 | 16,577.38 | 51 |
| Mar 06, 2024 | 16,550.00 | 16,685.00 | 16,550.00 | 16,640.00 | 16,478.35 | 50 |
| Mar 05, 2024 | 16,870.00 | 16,945.00 | 16,700.00 | 16,775.00 | 16,612.04 | 331 |
| Mar 04, 2024 | 16,715.00 | 16,860.00 | 16,715.00 | 16,860.00 | 16,696.21 | 78 |
| Feb 29, 2024 | 16,555.00 | 16,715.00 | 16,540.00 | 16,715.00 | 16,552.62 | 50 |
| Feb 28, 2024 | 16,410.00 | 16,705.00 | 16,410.00 | 16,630.00 | 16,468.45 | 51 |
| Feb 27, 2024 | 16,465.00 | 16,465.00 | 16,465.00 | 16,465.00 | 16,305.05 | - |
| Feb 26, 2024 | 16,610.00 | 16,650.00 | 16,490.00 | 16,600.00 | 16,438.74 | 50 |
| Feb 23, 2024 | 16,675.00 | 16,810.00 | 16,620.00 | 16,620.00 | 16,458.55 | 132 |
| Feb 22, 2024 | 16,690.00 | 16,690.00 | 16,610.00 | 16,670.00 | 16,508.06 | 50 |
| Feb 21, 2024 | 16,505.00 | 16,695.00 | 16,470.00 | 16,555.00 | 16,394.18 | 73 |
| Feb 20, 2024 | 16,715.00 | 16,715.00 | 16,535.00 | 16,635.00 | 16,473.40 | 200 |
| Feb 19, 2024 | 16,510.00 | 16,740.00 | 16,510.00 | 16,675.00 | 16,513.01 | 321 |
| Feb 16, 2024 | 16,465.00 | 16,465.00 | 16,465.00 | 16,465.00 | 16,305.05 | - |
| Feb 15, 2024 | 16,560.00 | 16,560.00 | 16,325.00 | 16,375.00 | 16,215.93 | 276 |
| Feb 14, 2024 | 16,265.00 | 16,380.00 | 16,245.00 | 16,330.00 | 16,171.36 | 60 |
| Feb 13, 2024 | 16,630.00 | 16,640.00 | 16,550.00 | 16,610.00 | 16,448.64 | 50 |
| Feb 08, 2024 | 16,285.00 | 16,390.00 | 16,240.00 | 16,240.00 | 16,082.24 | 157 |
| Feb 07, 2024 | 16,255.00 | 16,430.00 | 16,210.00 | 16,340.00 | 16,181.27 | 66 |
| Feb 06, 2024 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,943.60 | 1 |
| Feb 05, 2024 | 16,095.00 | 16,165.00 | 15,940.00 | 16,100.00 | 15,943.60 | 65 |
| Feb 02, 2024 | 16,025.00 | 16,355.00 | 16,025.00 | 16,355.00 | 16,196.12 | 15 |
| Feb 01, 2024 | 15,555.00 | 15,870.00 | 15,555.00 | 15,765.00 | 15,611.85 | 60 |
| Jan 31, 2024 | 15,650.00 | 15,655.00 | 15,575.00 | 15,625.00 | 15,473.21 | 72 |
| Jan 30, 2024 | 15,725.00 | 15,725.00 | 15,715.00 | 15,720.00 | 15,567.29 | 178 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.