KSE - Delayed Quote KRW

Hanwha Plus High Dividend Premium Weekly Call Option ETF (489030.KS)

10,050.00
+35.00
+(0.35%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 29, 20259,875.0010,055.009,865.0010,050.0010,050.00205,957
May 28, 202510,000.0010,037.009,955.0010,015.0010,015.00128,339
May 27, 202510,000.0010,000.009,905.009,950.009,950.00124,939
May 26, 20259,895.009,995.009,895.009,985.009,985.00207,727
May 23, 20259,795.009,890.009,795.009,890.009,890.00137,602
May 22, 20259,775.009,825.009,760.009,795.009,795.00130,733
May 21, 20259,780.009,780.009,735.009,780.009,780.0075,361
May 20, 20259,675.009,755.009,675.009,755.009,755.00116,211
May 19, 20259,695.009,730.009,635.009,665.009,665.00127,175
May 16, 20259,645.009,700.009,620.009,695.009,695.0079,922
May 15, 20259,605.009,660.009,595.009,645.009,645.0083,543
May 14, 20259,620.009,655.009,605.009,635.009,635.00108,525
May 13, 20259,645.009,645.009,575.009,620.009,620.0091,280
May 12, 20259,510.009,635.009,510.009,610.009,610.00200,102
May 9, 20259,475.009,500.009,460.009,495.009,495.00107,057
May 8, 20259,490.009,500.009,440.009,475.009,475.0088,550
May 7, 20259,480.009,495.009,450.009,490.009,490.00189,658
May 2, 20259,380.009,415.009,317.009,415.009,415.00144,980
Apr 30, 20259,240.009,360.009,240.009,360.009,360.00251,401
Apr 29, 2025 140 Dividend
Apr 29, 20259,180.009,240.009,130.009,210.009,210.0070,542
Apr 28, 20259,265.009,305.009,235.009,265.009,125.00107,129
Apr 25, 20259,265.009,295.009,260.009,265.009,125.00129,175
Apr 24, 20259,215.009,275.009,200.009,260.009,120.0876,391
Apr 23, 20259,170.009,200.009,160.009,190.009,051.1380,218
Apr 22, 20259,065.009,150.009,065.009,150.009,011.74118,153
Apr 21, 20258,985.009,070.008,980.009,065.008,928.0269,259
Apr 18, 20258,895.009,005.008,895.009,000.008,864.0048,933
Apr 17, 20258,875.008,910.008,865.008,890.008,755.6723,997
Apr 16, 20258,805.008,900.008,805.008,885.008,750.7453,563
Apr 15, 20258,690.008,820.008,690.008,810.008,676.8855,005
Apr 14, 20258,625.008,690.008,610.008,685.008,553.7645,374
Apr 11, 20258,615.008,615.008,530.008,595.008,465.1273,409
Apr 10, 20258,635.008,680.008,575.008,655.008,524.2288,513
Apr 9, 20258,580.008,580.008,405.008,465.008,337.09123,629
Apr 8, 20258,570.008,640.008,545.008,545.008,415.8884,354
Apr 7, 20258,645.008,730.008,550.008,570.008,440.50231,202
Apr 4, 20258,875.008,925.008,840.008,920.008,785.2181,863
Apr 3, 20258,855.008,930.008,800.008,930.008,795.06129,632
Apr 2, 20258,955.008,955.008,910.008,930.008,795.0652,266
Apr 1, 20258,860.008,950.008,860.008,920.008,785.2169,441
Mar 31, 20258,880.008,955.008,835.008,865.008,731.04166,232
Mar 28, 20259,105.009,105.008,920.009,000.008,864.00207,248
Mar 27, 20259,145.009,190.009,127.009,145.009,006.81120,812
Mar 26, 20259,240.009,240.009,180.009,190.009,051.1385,601
Mar 25, 20259,200.009,225.009,190.009,225.009,085.6053,260
Mar 24, 20259,195.009,205.009,165.009,205.009,065.9139,492
Mar 21, 20259,170.009,180.009,127.009,165.009,026.5177,578
Mar 20, 20259,200.009,205.009,155.009,175.009,036.3674,408
Mar 19, 20259,140.009,175.009,140.009,175.009,036.3642,610
Mar 18, 20259,070.009,140.009,065.009,130.008,992.0462,850
Mar 17, 20259,075.009,105.009,035.009,075.008,937.8762,875
Mar 14, 20259,090.009,090.009,050.009,080.008,942.8032,778
Mar 13, 20259,060.009,100.009,045.009,090.008,952.6482,036
Mar 12, 20259,050.009,060.009,010.009,040.008,903.4075,064
Mar 11, 20259,020.009,040.008,990.009,040.008,903.4098,312
Mar 10, 20259,000.009,070.008,950.009,060.008,923.10134,373
Mar 7, 20259,080.009,080.008,990.009,000.008,864.00104,796
Mar 6, 20259,025.009,080.009,020.009,080.008,942.8092,812
Mar 5, 20259,070.009,080.008,975.009,020.008,883.70154,042
Mar 4, 20259,105.009,150.009,045.009,050.008,913.25139,024
Feb 28, 20259,250.009,255.009,080.009,105.008,967.42175,249
Feb 27, 2025 130 Dividend
Feb 27, 20259,290.009,295.009,200.009,240.009,100.38124,014
Feb 26, 20259,350.009,380.009,340.009,370.009,100.38154,559
Feb 25, 20259,340.009,360.009,325.009,350.009,080.95111,678
Feb 24, 20259,280.009,365.009,280.009,360.009,090.67116,790
Feb 21, 20259,395.009,395.009,335.009,345.009,076.10128,030
Feb 20, 20259,315.009,375.009,300.009,375.009,105.23103,885
Feb 19, 20259,385.009,390.009,280.009,310.009,042.10381,343
Feb 18, 20259,430.009,430.009,380.009,415.009,144.08116,979
Feb 17, 20259,350.009,430.009,330.009,430.009,158.65111,848
Feb 14, 20259,260.009,335.009,225.009,330.009,061.5363,213
Feb 13, 20259,250.009,300.009,235.009,235.008,969.26131,281
Feb 12, 20259,260.009,320.009,260.009,290.009,022.6883,287
Feb 11, 20259,280.009,280.009,200.009,225.008,959.55324,420
Feb 10, 20259,375.009,375.009,270.009,270.009,003.26157,037
Feb 7, 20259,425.009,425.009,270.009,320.009,051.82231,918
Feb 6, 20259,415.009,450.009,345.009,365.009,095.52304,662
Feb 5, 20259,510.009,515.009,440.009,465.009,192.64225,950
Feb 4, 20259,525.009,535.009,430.009,520.009,246.06144,842
Feb 3, 20259,570.009,575.009,445.009,520.009,246.06123,909
Jan 31, 20259,475.009,575.009,475.009,570.009,294.62224,193
Jan 24, 2025 130 Dividend
Jan 24, 20259,435.009,435.009,385.009,420.009,148.9496,815
Jan 23, 20259,490.009,555.009,475.009,535.009,134.37129,853
Jan 22, 20259,505.009,505.009,435.009,455.009,057.73169,696
Jan 21, 20259,485.009,495.009,445.009,480.009,081.68112,466
Jan 20, 20259,460.009,510.009,440.009,475.009,076.89102,385
Jan 17, 20259,480.009,490.009,415.009,440.009,043.36111,971
Jan 16, 20259,505.009,505.009,450.009,480.009,081.6885,012
Jan 15, 20259,440.009,490.009,440.009,490.009,091.2687,854
Jan 14, 20259,490.009,490.009,395.009,440.009,043.3686,371
Jan 13, 20259,445.009,510.009,400.009,455.009,057.7388,820
Jan 10, 20259,395.009,460.009,360.009,450.009,052.94116,939
Jan 9, 20259,345.009,390.009,315.009,390.008,995.46155,983
Jan 8, 20259,295.009,365.009,295.009,330.008,937.98160,219
Jan 7, 20259,360.009,375.009,305.009,330.008,937.98186,932
Jan 6, 20259,505.009,530.009,320.009,350.008,957.14546,818
Jan 3, 20259,635.009,640.009,485.009,515.009,115.21314,736
Jan 2, 20259,615.009,680.009,555.009,600.009,196.64163,057
Dec 30, 20249,670.009,725.009,605.009,615.009,211.01194,394
Dec 27, 2024 140 Dividend
Dec 27, 20249,695.009,740.009,655.009,685.009,278.07242,367
Dec 26, 20249,995.009,995.009,920.009,945.009,393.03381,168
Dec 24, 20249,985.009,985.009,920.009,980.009,426.08141,641
Dec 23, 20249,845.009,970.009,820.009,970.009,416.64168,266
Dec 20, 20249,885.009,905.009,720.009,790.009,246.63446,629
Dec 19, 20249,875.009,945.009,850.009,945.009,393.03233,852
Dec 18, 20249,875.0010,005.009,875.0010,005.009,449.70239,573
Dec 17, 20249,975.009,985.009,790.009,790.009,246.63595,616
Dec 16, 202410,025.0010,065.009,955.0010,000.009,444.97355,849
Dec 13, 202410,015.0010,130.009,925.0010,000.009,444.97656,404
Dec 12, 202410,090.0010,125.009,950.0010,090.009,529.98669,301
Dec 11, 202410,065.0010,125.0010,050.0010,105.009,544.15251,617
Dec 10, 202410,030.0010,075.0010,005.0010,045.009,487.48490,343
Dec 9, 202410,005.0010,250.0010,000.0010,005.009,449.70697,764
Dec 6, 202410,370.0010,380.0010,185.0010,305.009,733.05212,476
Dec 5, 202410,600.0010,600.0010,280.0010,305.009,733.05528,524
Dec 4, 202410,725.0010,750.0010,530.0010,595.0010,006.95622,292
Dec 3, 202410,580.0010,810.0010,580.0010,810.0010,210.02155,238
Dec 2, 202410,565.0010,595.0010,525.0010,585.009,997.51135,791
Nov 29, 202410,585.0010,585.0010,475.0010,515.009,931.39166,281
Nov 28, 2024 142 Dividend
Nov 28, 202410,490.0010,570.0010,455.0010,550.009,964.4564,033
Nov 27, 202410,495.0010,665.0010,480.0010,630.009,905.89171,578
Nov 26, 202410,440.0010,480.0010,405.0010,480.009,766.11137,196
Nov 25, 202410,550.0010,550.0010,460.0010,480.009,766.11215,958
Nov 22, 202410,510.0010,525.0010,475.0010,525.009,808.04100,813
Nov 21, 202410,425.0010,515.0010,390.0010,515.009,798.7297,114
Nov 20, 202410,265.0010,395.0010,255.0010,395.009,686.90167,579
Nov 19, 202410,240.0010,275.0010,205.0010,240.009,542.46129,876
Nov 18, 202410,175.0010,295.0010,160.0010,275.009,575.07157,039
Nov 15, 202410,365.0010,375.0010,240.0010,250.009,551.77405,839
Nov 14, 202410,360.0010,410.0010,300.0010,410.009,700.88139,941
Nov 13, 202410,375.0010,410.0010,335.0010,360.009,654.28192,202
Nov 12, 202410,510.0010,570.0010,430.0010,450.009,738.15171,837
Nov 11, 202410,445.0010,525.0010,420.0010,520.009,803.38216,332
Nov 8, 202410,490.0010,500.0010,420.0010,460.009,747.47114,520
Nov 7, 202410,440.0010,510.0010,440.0010,450.009,738.15100,404
Nov 6, 202410,320.0010,470.0010,280.0010,440.009,728.83140,165
Nov 4, 202410,395.0010,395.0010,255.0010,310.009,607.69147,731
Nov 1, 202410,240.0010,340.0010,240.0010,340.009,635.6473,164
Oct 31, 202410,335.0010,340.0010,225.0010,240.009,542.46126,186
Oct 30, 2024 133 Dividend
Oct 29, 202410,530.0010,555.0010,495.0010,545.009,702.74136,202
Oct 28, 202410,640.0010,650.0010,475.0010,500.009,661.33455,875
Oct 25, 202410,480.0010,640.0010,480.0010,640.009,790.15138,100
Oct 24, 202410,500.0010,505.0010,420.0010,450.009,615.3381,120
Oct 23, 202410,495.0010,560.0010,470.0010,500.009,661.33155,670
Oct 22, 202410,400.0010,495.0010,375.0010,495.009,656.7397,509
Oct 21, 202410,470.0010,480.0010,395.0010,420.009,587.72118,800
Oct 18, 202410,415.0010,455.0010,400.0010,425.009,592.3274,024
Oct 17, 202410,550.0010,550.0010,390.0010,405.009,573.9268,279
Oct 16, 202410,360.0010,450.0010,340.0010,435.009,601.52156,328
Oct 15, 202410,430.0010,435.0010,315.0010,375.009,546.32150,655
Oct 14, 202410,245.0010,440.0010,245.0010,360.009,532.52292,760
Oct 11, 202410,245.0010,275.0010,215.0010,240.009,422.10195,202
Oct 10, 202410,225.0010,260.0010,150.0010,235.009,417.50249,425
Oct 8, 202410,150.0010,150.0010,075.0010,145.009,334.69167,267
Oct 7, 202410,100.0010,175.0010,045.0010,175.009,362.29228,840
Oct 4, 202410,065.0010,065.009,965.0010,065.009,261.08288,819
Oct 2, 202410,075.0010,150.009,955.009,995.009,196.67265,254
Sep 30, 202410,235.0010,235.0010,060.0010,080.009,274.88205,635
Sep 27, 2024 130 Dividend
Sep 27, 202410,240.0010,240.0010,155.0010,160.009,348.49202,080
Sep 26, 202410,295.0010,345.0010,270.0010,315.009,371.49214,475
Sep 25, 202410,455.0010,465.0010,225.0010,255.009,316.98467,102
Sep 24, 202410,580.0010,580.0010,440.0010,505.009,544.11240,046
Sep 23, 202410,595.0010,595.0010,460.0010,525.009,562.28241,441
Sep 20, 202410,610.0010,610.0010,445.0010,525.009,562.28208,384
Sep 19, 202410,455.0010,580.0010,455.0010,540.009,575.91191,250
Sep 13, 202410,360.0010,415.0010,240.0010,415.009,462.35106,918
Sep 12, 202410,270.0010,270.0010,155.0010,240.009,303.35129,579
Sep 11, 202410,425.0010,425.0010,115.0010,165.009,235.21239,475
Sep 10, 202410,345.0010,445.0010,315.0010,405.009,453.26112,793
Sep 9, 202410,410.0010,410.0010,225.0010,315.009,371.49223,757
Sep 6, 202410,405.0010,455.0010,345.0010,420.009,466.89133,209
Sep 5, 202410,465.0010,495.0010,395.0010,430.009,475.97146,524
Sep 4, 202410,535.0010,535.0010,385.0010,450.009,494.14200,036
Sep 3, 202410,485.0010,615.0010,480.0010,600.009,630.42106,402
Sep 2, 202410,490.0010,490.0010,330.0010,465.009,507.77154,520
Aug 30, 202410,450.0010,450.0010,380.0010,405.009,453.26157,052
Aug 29, 2024 130 Dividend
Aug 29, 202410,425.0010,505.0010,375.0010,425.009,471.43130,005
Aug 28, 202410,775.0010,775.0010,530.0010,560.009,475.97157,241
Aug 26, 202410,740.0010,835.0010,710.0010,835.009,722.74238,890
Aug 23, 202410,610.0010,715.0010,595.0010,705.009,606.09169,184
Aug 22, 202410,655.0010,655.0010,520.0010,585.009,498.41108,914
Aug 21, 202410,475.0010,605.0010,475.0010,585.009,498.41132,865
Aug 20, 202410,400.0010,560.0010,375.0010,535.009,453.54136,210
Aug 19, 202410,175.0010,395.0010,165.0010,375.009,309.96116,602
Aug 16, 202410,280.0010,280.0010,120.0010,135.009,094.60123,816
Aug 14, 202410,245.0010,280.0010,170.0010,215.009,166.39121,266
Aug 13, 202410,130.0010,280.0010,125.0010,280.009,224.728,213

Related Tickers

CHIQ Global X MSCI China Consumer Discretionary ETF
21.59
+2.04%
 
BBP Virtus LifeSci Biotech Products ETF
56.32
+2.01%
 
EZA iShares MSCI South Africa ETF
53.05
+1.96%
 
CWS AdvisorShares Focused Equity ETF
68.25
+0.62%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
124.11
+1.19%
 
GOEX Global X Gold Explorers ETF
44.53
+1.09%
 
KIE SPDR S&P Insurance ETF
58.61
+1.02%
 
FCEF First Trust Income Opportunity ETF
21.74
+0.98%
 
EYLD Cambria Emerging Shareholder Yield ETF
34.71
+0.95%
 
REZ iShares Residential and Multisector Real Estate ETF
83.04
+0.79%
 
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
123.45
+0.85%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.26
+0.84%
 
EMGF iShares Emerging Markets Equity Factor ETF
49.97
+0.84%
 
USRT iShares Core U.S. REIT ETF
57.04
+0.80%
 
FRI First Trust S&P REIT Index Fund
27.32
+0.83%
 
FDD First Trust STOXX European Select Dividend Index Fund
15.23
+0.83%
 
CGW Invesco S&P Global Water Index ETF
60.94
+0.83%
 
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.05
+0.82%
 
VHT Vanguard Health Care Index Fund ETF Shares
243.04
+0.79%
 
FHLC Fidelity MSCI Health Care Index ETF
62.59
+0.79%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.42
+0.85%
 
EWW iShares MSCI Mexico ETF
61.41
+0.83%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.33
+0.77%
 
IYH iShares U.S. Healthcare ETF
55.38
+0.76%
 
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.91
+0.75%
 
TLH iShares 10-20 Year Treasury Bond ETF
99.39
+0.77%
 
VPU Vanguard Utilities Index Fund ETF Shares
175.30
+0.74%
 
IAK iShares U.S. Insurance ETF
134.74
+0.73%
 
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.91
+0.36%
 
DWLD Davis Select Worldwide ETF
39.73
+0.71%
 
GRPM Invesco S&P MidCap 400 GARP ETF
104.85
+0.68%
 
COPX Global X Copper Miners ETF
41.30
+0.78%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.68
+0.68%
 
FUTY Fidelity MSCI Utilities Index ETF
52.28
+0.69%
 
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.93
+0.69%
 
BAB Invesco Taxable Municipal Bond ETF
26.11
+0.73%
 
FLEU Franklin FTSE Eurozone ETF
30.43
+0.53%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
59.90
+0.66%
 
ITB iShares U.S. Home Construction ETF
89.65
+0.67%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.20
+0.50%
 
FSCS First Trust SMID Capital Strength ETF
35.64
+0.65%
 
EUFN iShares MSCI Europe Financials ETF
31.73
+0.67%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.96
+0.62%
 
GLD SPDR Gold Shares
305.78
+0.65%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.20
+0.61%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.77
+0.61%
 
PPH VanEck Pharmaceutical ETF
87.40
+0.60%
 
IAU iShares Gold Trust
62.57
+0.64%
 
FIW First Trust Water ETF
105.81
+0.59%
 
XLV The Health Care Select Sector SPDR Fund
132.23
+0.57%
 
XHB SPDR S&P Homebuilders ETF
94.81
+0.62%
 
EFV iShares MSCI EAFE Value ETF
63.55
+0.58%
 
FXU First Trust Utilities AlphaDEX Fund
42.44
+0.59%
 
SMIN iShares MSCI India Small-Cap ETF
74.60
+0.54%
 
XLE The Energy Select Sector SPDR Fund
82.11
+0.56%
 
FBZ First Trust Brazil AlphaDEX Fund
11.46
+0.53%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.01
+0.52%
 
SMH VanEck Semiconductor ETF
243.48
+0.46%
 
FDVV Fidelity High Dividend ETF
50.22
+0.55%
 
AIA iShares Asia 50 ETF
75.79
+0.51%
 
IQLT iShares MSCI Intl Quality Factor ETF
42.85
+0.53%
 
IPKW Invesco International BuyBack Achievers ETF
47.65
+0.54%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
80.99
+0.43%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
32.88
+0.54%
 
ROAM Hartford Multifactor Emerging Markets ETF
25.23
+0.49%
 
CNYA iShares MSCI China A ETF
27.97
+0.49%
 
DSI iShares ESG MSCI KLD 400 ETF
111.29
+0.50%
 
IOO iShares Global 100 ETF
102.77
+0.47%
 
GII SPDR S&P Global Infrastructure ETF
66.61
+0.47%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
41.62
+0.46%
 
IGF iShares Global Infrastructure ETF
58.66
+0.46%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.27
+0.46%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.14
+0.47%
 
JHMD John Hancock Multifactor Developed International ETF
37.94
+0.45%
 
IXC iShares Global Energy ETF
38.12
+0.45%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.65
+0.45%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
51.97
+0.52%
 
EPI WisdomTree India Earnings Fund
46.49
+0.44%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
67.30
+0.44%
 
VDE Vanguard Energy Index Fund ETF Shares
114.87
+0.44%
 
YYY Amplify High Income ETF
11.39
+0.44%
 
XLG Invesco S&P 500 Top 50 ETF
49.30
+0.42%
 
FNDF Schwab Fundamental International Equity ETF
39.03
+0.48%
 
EZU iShares MSCI Eurozone ETF
59.04
+0.46%
 
IEFA iShares Core MSCI EAFE ETF
82.46
+0.43%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.27
+0.42%
 
IYK iShares US Consumer Staples ETF
71.15
+0.44%
 
THD iShares MSCI Thailand ETF
54.58
+0.42%
 
FENY Fidelity MSCI Energy Index ETF
22.65
+0.44%
 
EWL iShares MSCI Switzerland ETF
54.85
+0.42%
 
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.99
+0.41%
 
YLDE Franklin ClearBridge Enhanced Income ETF
51.50
+0.41%
 
ULVM VictoryShares US Value Momentum ETF
81.71
+0.41%
 
IFRA iShares U.S. Infrastructure ETF
47.80
+0.46%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.52
+0.42%
 
IEF iShares 7-10 Year Treasury Bond ETF
94.29
+0.42%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.01
+0.39%
 
FILL iShares MSCI Global Energy Producers ETF
22.93
+0.39%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.11
+0.39%
 
SPEM SPDR Portfolio Emerging Markets ETF
41.39
+0.39%