Shinhan Sol Cosmetics Top3 Plus ETF (KRX:0008T0)
South Korea · Delayed Price · Currency is KRW 16,040
+90 (0.56%)
At close: Apr 16, 2026
KRX:0008T0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 15,975.00 | 16,130.00 | 15,780.00 | 16,040.00 | 16,040.00 | 0.56% | 600,485 |
| Apr 15, 2026 | 15,615.00 | 15,960.00 | 15,485.00 | 15,950.00 | 15,950.00 | 2.41% | 552,619 |
| Apr 14, 2026 | 15,900.00 | 15,925.00 | 15,520.00 | 15,575.00 | 15,575.00 | -1.36% | 514,024 |
| Apr 13, 2026 | 14,850.00 | 15,890.00 | 14,850.00 | 15,790.00 | 15,790.00 | 4.67% | 1,133,967 |
| Apr 10, 2026 | 14,925.00 | 15,300.00 | 14,915.00 | 15,085.00 | 15,085.00 | 2.41% | 553,549 |
| Apr 9, 2026 | 14,500.00 | 15,090.00 | 14,435.00 | 14,730.00 | 14,730.00 | 3.99% | 1,334,312 |
| Apr 8, 2026 | 14,165.00 | 14,300.00 | 13,800.00 | 14,165.00 | 14,165.00 | 3.43% | 232,198 |
| Apr 7, 2026 | 13,935.00 | 14,495.00 | 13,590.00 | 13,695.00 | 13,695.00 | -1.01% | 339,982 |
| Apr 6, 2026 | 13,980.00 | 14,255.00 | 13,750.00 | 13,835.00 | 13,835.00 | -1.04% | 139,296 |
| Apr 3, 2026 | 14,400.00 | 14,455.00 | 13,965.00 | 13,980.00 | 13,980.00 | -1.55% | 213,539 |
| Apr 2, 2026 | 14,645.00 | 15,045.00 | 14,060.00 | 14,200.00 | 14,200.00 | -3.04% | 389,647 |
| Apr 1, 2026 | 14,470.00 | 14,675.00 | 14,250.00 | 14,645.00 | 14,645.00 | 2.41% | 394,681 |
| Mar 31, 2026 | 13,985.00 | 14,690.00 | 13,850.00 | 14,300.00 | 14,300.00 | 2.22% | 775,642 |
| Mar 30, 2026 | 14,090.00 | 14,195.00 | 13,920.00 | 13,990.00 | 13,990.00 | -2.47% | 219,141 |
| Mar 27, 2026 | 13,445.00 | 14,435.00 | 13,375.00 | 14,345.00 | 14,345.00 | 5.59% | 638,672 |
| Mar 26, 2026 | 14,155.00 | 14,170.00 | 13,490.00 | 13,585.00 | 13,585.00 | -4.03% | 221,410 |
| Mar 25, 2026 | 14,295.00 | 14,450.00 | 14,015.00 | 14,155.00 | 14,155.00 | 0.11% | 182,682 |
| Mar 24, 2026 | 14,385.00 | 14,435.00 | 13,855.00 | 14,140.00 | 14,140.00 | 1.91% | 247,184 |
| Mar 23, 2026 | 14,050.00 | 14,365.00 | 13,875.00 | 13,875.00 | 13,875.00 | -4.28% | 620,493 |
| Mar 20, 2026 | 14,065.00 | 14,780.00 | 14,065.00 | 14,495.00 | 14,495.00 | 3.87% | 783,291 |
| Mar 19, 2026 | 13,760.00 | 14,140.00 | 13,755.00 | 13,955.00 | 13,955.00 | -0.11% | 114,964 |
| Mar 18, 2026 | 13,930.00 | 14,145.00 | 13,835.00 | 13,970.00 | 13,970.00 | 1.49% | 211,394 |
| Mar 17, 2026 | 13,305.00 | 13,995.00 | 13,305.00 | 13,765.00 | 13,765.00 | 4.44% | 464,491 |
| Mar 16, 2026 | 13,530.00 | 13,610.00 | 13,065.00 | 13,180.00 | 13,180.00 | -3.02% | 119,653 |
| Mar 13, 2026 | 13,070.00 | 13,840.00 | 13,000.00 | 13,590.00 | 13,590.00 | 1.84% | 381,799 |
| Mar 12, 2026 | 13,265.00 | 13,345.00 | 13,080.00 | 13,345.00 | 13,345.00 | 0.38% | 99,913 |
| Mar 11, 2026 | 13,330.00 | 13,620.00 | 13,170.00 | 13,295.00 | 13,295.00 | 1.10% | 153,920 |
| Mar 10, 2026 | 13,215.00 | 13,315.00 | 12,955.00 | 13,150.00 | 13,150.00 | 3.38% | 213,469 |
| Mar 9, 2026 | 12,685.00 | 12,985.00 | 12,415.00 | 12,720.00 | 12,720.00 | -5.07% | 366,851 |
| Mar 6, 2026 | 12,755.00 | 13,400.00 | 12,755.00 | 13,400.00 | 13,400.00 | 3.55% | 240,825 |
| Mar 5, 2026 | 13,025.00 | 13,165.00 | 12,745.00 | 12,940.00 | 12,940.00 | 6.33% | 424,641 |
| Mar 4, 2026 | 12,965.00 | 13,310.00 | 12,010.00 | 12,170.00 | 12,170.00 | -9.82% | 634,454 |
| Mar 3, 2026 | 14,200.00 | 14,290.00 | 13,495.00 | 13,495.00 | 13,495.00 | -6.80% | 536,058 |
| Feb 27, 2026 | 14,525.00 | 14,670.00 | 14,370.00 | 14,480.00 | 14,480.00 | -0.21% | 456,514 |
| Feb 26, 2026 | 14,575.00 | 15,040.00 | 14,405.00 | 14,510.00 | 14,510.00 | 0.07% | 877,161 |
| Feb 25, 2026 | 14,550.00 | 14,570.00 | 14,380.00 | 14,500.00 | 14,500.00 | -0.21% | 631,141 |
| Feb 24, 2026 | 14,510.00 | 14,695.00 | 14,480.00 | 14,530.00 | 14,530.00 | 0.14% | 422,432 |
| Feb 23, 2026 | 14,745.00 | 14,755.00 | 14,375.00 | 14,510.00 | 14,510.00 | -0.55% | 431,144 |
| Feb 20, 2026 | 14,760.00 | 14,850.00 | 14,550.00 | 14,590.00 | 14,590.00 | -1.19% | 423,027 |
| Feb 19, 2026 | 14,620.00 | 14,820.00 | 14,550.00 | 14,765.00 | 14,765.00 | 1.51% | 355,471 |
| Feb 13, 2026 | 14,570.00 | 14,750.00 | 14,420.00 | 14,545.00 | 14,545.00 | -0.65% | 475,162 |
| Feb 12, 2026 | 14,700.00 | 14,715.00 | 14,490.00 | 14,640.00 | 14,640.00 | -0.37% | 568,933 |
| Feb 11, 2026 | 14,855.00 | 14,910.00 | 14,660.00 | 14,695.00 | 14,695.00 | -0.34% | 343,821 |
| Feb 10, 2026 | 14,675.00 | 14,885.00 | 14,520.00 | 14,745.00 | 14,745.00 | 0.48% | 573,493 |
| Feb 9, 2026 | 14,155.00 | 14,780.00 | 14,155.00 | 14,675.00 | 14,675.00 | 5.54% | 981,765 |
| Feb 6, 2026 | 14,090.00 | 14,135.00 | 13,640.00 | 13,905.00 | 13,905.00 | -2.86% | 815,738 |
| Feb 5, 2026 | 14,115.00 | 14,872.00 | 14,090.00 | 14,315.00 | 14,315.00 | 1.42% | 2,088,764 |
| Feb 4, 2026 | 14,350.00 | 14,920.00 | 14,005.00 | 14,115.00 | 14,115.00 | -1.33% | 1,626,535 |
| Feb 3, 2026 | 14,820.00 | 14,900.00 | 13,785.00 | 14,305.00 | 14,305.00 | -1.45% | 1,540,136 |
| Feb 2, 2026 | 14,695.00 | 15,010.00 | 14,325.00 | 14,515.00 | 14,515.00 | -2.02% | 1,021,770 |