Shinhan Sol Cosmetics Top3 Plus ETF (KRX:0008T0)
South Korea · Delayed Price · Currency is KRW 17,395
+5 (0.03%)
At close: Sep 23, 2026
KRX:0008T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,455.00 | 17,905.00 | 17,275.00 | 17,390.00 | 17,390.00 | -1.17% | 814,889 |
| Sep 21, 2026 | 17,455.00 | 17,745.00 | 17,265.00 | 17,595.00 | 17,595.00 | -0.20% | 587,829 |
| Sep 18, 2026 | 17,640.00 | 18,090.00 | 17,420.00 | 17,630.00 | 17,630.00 | -0.06% | 1,430,198 |
| Sep 17, 2026 | 17,995.00 | 18,320.00 | 17,525.00 | 17,640.00 | 17,640.00 | -0.84% | 1,493,887 |
| Sep 16, 2026 | 17,585.00 | 17,955.00 | 17,325.00 | 17,790.00 | 17,790.00 | 1.17% | 1,282,098 |
| Sep 15, 2026 | 17,770.00 | 18,135.00 | 17,550.00 | 17,585.00 | 17,585.00 | -2.01% | 1,288,477 |
| Sep 14, 2026 | 17,805.00 | 18,205.00 | 17,435.00 | 17,945.00 | 17,945.00 | 2.40% | 2,131,733 |
| Sep 11, 2026 | 16,890.00 | 17,605.00 | 16,890.00 | 17,525.00 | 17,525.00 | 1.86% | 1,896,872 |
| Sep 10, 2026 | 17,660.00 | 17,665.00 | 16,790.00 | 17,205.00 | 17,205.00 | -1.57% | 1,342,128 |
| Sep 9, 2026 | 17,750.00 | 17,835.00 | 17,400.00 | 17,480.00 | 17,480.00 | -2.07% | 1,343,707 |
| Sep 8, 2026 | 18,375.00 | 18,375.00 | 17,650.00 | 17,850.00 | 17,850.00 | -1.65% | 1,397,426 |
| Sep 7, 2026 | 18,490.00 | 18,495.00 | 18,040.00 | 18,150.00 | 18,150.00 | -2.13% | 1,401,399 |
| Sep 4, 2026 | 18,880.00 | 19,075.00 | 18,260.00 | 18,545.00 | 18,545.00 | -1.75% | 1,868,471 |
| Sep 3, 2026 | 19,310.00 | 19,905.00 | 18,460.00 | 18,875.00 | 18,875.00 | -2.71% | 2,384,125 |
| Sep 2, 2026 | 19,450.00 | 20,045.00 | 19,290.00 | 19,400.00 | 19,400.00 | -1.82% | 2,311,834 |
| Sep 1, 2026 | 20,710.00 | 21,035.00 | 19,720.00 | 19,760.00 | 19,760.00 | -4.95% | 2,125,699 |
| Aug 31, 2026 | 20,740.00 | 21,005.00 | 20,200.00 | 20,790.00 | 20,790.00 | -0.02% | 2,412,948 |
| Aug 28, 2026 | 19,405.00 | 20,830.00 | 19,355.00 | 20,795.00 | 20,795.00 | 7.75% | 2,684,657 |
| Aug 27, 2026 | 19,305.00 | 19,615.00 | 19,025.00 | 19,300.00 | 19,300.00 | -2.25% | 1,503,374 |
| Aug 26, 2026 | 19,710.00 | 20,335.00 | 19,630.00 | 19,745.00 | 19,745.00 | -0.43% | 1,897,142 |
| Aug 25, 2026 | 19,165.00 | 19,870.00 | 18,825.00 | 19,830.00 | 19,830.00 | 3.47% | 2,076,104 |
| Aug 24, 2026 | 18,370.00 | 19,195.00 | 18,300.00 | 19,165.00 | 19,165.00 | 4.56% | 1,425,280 |
| Aug 21, 2026 | 18,115.00 | 18,545.00 | 17,825.00 | 18,330.00 | 18,330.00 | 0.36% | 1,484,605 |
| Aug 20, 2026 | 17,515.00 | 18,265.00 | 17,345.00 | 18,265.00 | 18,265.00 | 4.73% | 1,286,565 |
| Aug 19, 2026 | 17,470.00 | 17,900.00 | 17,130.00 | 17,440.00 | 17,440.00 | -0.85% | 1,785,994 |
| Aug 18, 2026 | 17,485.00 | 17,640.00 | 16,865.00 | 17,590.00 | 17,590.00 | -0.82% | 1,698,899 |
| Aug 14, 2026 | 17,520.00 | 18,215.00 | 17,520.00 | 17,735.00 | 17,735.00 | 1.34% | 1,599,901 |
| Aug 13, 2026 | 17,765.00 | 18,585.00 | 17,400.00 | 17,500.00 | 17,500.00 | -3.21% | 2,347,210 |
| Aug 12, 2026 | 16,895.00 | 18,885.00 | 16,555.00 | 18,080.00 | 18,080.00 | 10.65% | 5,967,304 |
| Aug 11, 2026 | 16,230.00 | 16,720.00 | 15,755.00 | 16,340.00 | 16,340.00 | 2.96% | 1,641,115 |
| Aug 10, 2026 | 15,935.00 | 16,130.00 | 15,420.00 | 15,870.00 | 15,870.00 | -1.61% | 887,889 |
| Aug 7, 2026 | 15,780.00 | 16,440.00 | 15,610.00 | 16,130.00 | 16,130.00 | 1.07% | 1,234,953 |
| Aug 6, 2026 | 15,240.00 | 16,065.00 | 15,155.00 | 15,960.00 | 15,960.00 | 6.05% | 1,491,178 |
| Aug 5, 2026 | 14,910.00 | 15,345.00 | 14,750.00 | 15,050.00 | 15,050.00 | -0.33% | 718,950 |
| Aug 4, 2026 | 14,310.00 | 15,240.00 | 14,305.00 | 15,100.00 | 15,100.00 | 6.45% | 645,447 |
| Aug 3, 2026 | 14,255.00 | 14,545.00 | 13,930.00 | 14,185.00 | 14,185.00 | 0.67% | 392,931 |
| Jul 31, 2026 | 14,185.00 | 14,220.00 | 13,265.00 | 14,090.00 | 14,090.00 | 0.75% | 425,667 |
| Jul 30, 2026 | 14,190.00 | 14,750.00 | 13,710.00 | 13,985.00 | 13,985.00 | -2.44% | 367,449 |
| Jul 29, 2026 | 14,495.00 | 14,970.00 | 13,985.00 | 14,335.00 | 14,335.00 | -0.42% | 630,335 |
| Jul 28, 2026 | 14,925.00 | 15,085.00 | 14,250.00 | 14,395.00 | 14,395.00 | -4.26% | 360,732 |
| Jul 27, 2026 | 14,410.00 | 15,230.00 | 14,360.00 | 15,035.00 | 15,035.00 | 5.62% | 389,405 |
| Jul 24, 2026 | 14,330.00 | 14,770.00 | 14,230.00 | 14,235.00 | 14,235.00 | -2.73% | 320,047 |
| Jul 23, 2026 | 13,995.00 | 14,715.00 | 13,940.00 | 14,635.00 | 14,635.00 | 4.35% | 230,684 |
| Jul 22, 2026 | 14,410.00 | 14,450.00 | 13,990.00 | 14,025.00 | 14,025.00 | -2.50% | 264,127 |
| Jul 21, 2026 | 14,140.00 | 14,620.00 | 13,865.00 | 14,385.00 | 14,385.00 | 1.95% | 405,474 |
| Jul 20, 2026 | 14,655.00 | 14,665.00 | 14,015.00 | 14,110.00 | 14,110.00 | -4.34% | 304,782 |
| Jul 16, 2026 | 14,725.00 | 15,000.00 | 14,390.00 | 14,750.00 | 14,750.00 | 0.68% | 662,675 |
| Jul 15, 2026 | 14,630.00 | 14,670.00 | 14,170.00 | 14,650.00 | 14,650.00 | 1.00% | 428,424 |
| Jul 14, 2026 | 15,130.00 | 15,130.00 | 14,240.00 | 14,505.00 | 14,505.00 | -4.38% | 875,361 |
| Jul 13, 2026 | 14,990.00 | 15,735.00 | 14,955.00 | 15,170.00 | 15,170.00 | 2.99% | 1,488,196 |