Shinhan Sol S&P500 Us Treasury Bond Blended 50 ETF (KRX:0080X0)
South Korea · Delayed Price · Currency is KRW 10,720
-5 (-0.05%)
At close: Sep 23, 2026
KRX:0080X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,700.00 | 10,725.00 | 10,645.00 | 10,720.00 | - | -0.05% | 20,836 |
| Sep 22, 2026 | 10,870.00 | 10,875.00 | 10,700.00 | 10,725.00 | 10,725.00 | -1.20% | 158,962 |
| Sep 21, 2026 | 10,895.00 | 10,915.00 | 10,855.00 | 10,855.00 | 10,855.00 | -0.09% | 91,590 |
| Sep 18, 2026 | 10,820.00 | 10,895.00 | 10,815.00 | 10,865.00 | 10,865.00 | 0.60% | 149,038 |
| Sep 17, 2026 | 10,765.00 | 10,805.00 | 10,725.00 | 10,800.00 | 10,800.00 | 1.12% | 18,456 |
| Sep 16, 2026 | 10,660.00 | 10,720.00 | 10,635.00 | 10,680.00 | 10,680.00 | 0.38% | 52,099 |
| Sep 15, 2026 | 10,555.00 | 10,640.00 | 10,530.00 | 10,640.00 | 10,640.00 | 0.81% | 35,727 |
| Sep 14, 2026 | 10,530.00 | 10,555.00 | 10,510.00 | 10,555.00 | 10,555.00 | 0.33% | 21,700 |
| Sep 11, 2026 | 10,675.00 | 10,750.00 | 10,540.00 | 10,540.00 | 10,520.00 | -0.47% | 10,611 |
| Sep 10, 2026 | 10,610.00 | 10,630.00 | 10,555.00 | 10,590.00 | 10,569.91 | -0.05% | 86,874 |
| Sep 9, 2026 | 10,610.00 | 10,645.00 | 10,575.00 | 10,595.00 | 10,574.90 | -0.66% | 41,069 |
| Sep 8, 2026 | 10,660.00 | 10,695.00 | 10,625.00 | 10,665.00 | 10,644.76 | - | 51,151 |
| Sep 7, 2026 | 10,680.00 | 10,720.00 | 10,615.00 | 10,665.00 | 10,644.76 | -0.93% | 66,382 |
| Sep 4, 2026 | 10,805.00 | 10,830.00 | 10,750.00 | 10,765.00 | 10,744.57 | 0.05% | 54,146 |
| Sep 3, 2026 | 10,765.00 | 10,800.00 | 10,732.00 | 10,760.00 | 10,739.58 | -0.37% | 124,076 |
| Sep 2, 2026 | 10,850.00 | 10,855.00 | 10,785.00 | 10,800.00 | 10,779.51 | -0.83% | 24,801 |
| Sep 1, 2026 | 10,890.00 | 10,915.00 | 10,845.00 | 10,890.00 | 10,869.34 | -0.18% | 86,246 |
| Aug 31, 2026 | 11,000.00 | 11,000.00 | 10,910.00 | 10,910.00 | 10,889.30 | -0.64% | 31,403 |
| Aug 28, 2026 | 11,055.00 | 11,055.00 | 10,955.00 | 10,980.00 | 10,959.17 | -0.50% | 20,398 |
| Aug 27, 2026 | 11,060.00 | 11,075.00 | 10,975.00 | 11,035.00 | 11,014.06 | -0.23% | 33,733 |
| Aug 26, 2026 | 11,035.00 | 11,070.00 | 10,990.00 | 11,060.00 | 11,039.01 | 0.45% | 38,590 |
| Aug 25, 2026 | 10,940.00 | 11,010.00 | 10,925.00 | 11,010.00 | 10,989.11 | 0.32% | 107,252 |
| Aug 24, 2026 | 10,995.00 | 11,010.00 | 10,930.00 | 10,975.00 | 10,954.17 | -0.36% | 48,688 |
| Aug 21, 2026 | 11,040.00 | 11,050.00 | 10,965.00 | 11,015.00 | 10,994.10 | -1.08% | 142,133 |
| Aug 20, 2026 | 11,080.00 | 11,145.00 | 11,040.00 | 11,135.00 | 11,113.87 | 0.36% | 99,412 |
| Aug 19, 2026 | 11,235.00 | 11,235.00 | 11,085.00 | 11,095.00 | 11,073.95 | -1.55% | 35,900 |
| Aug 18, 2026 | 11,285.00 | 11,305.00 | 11,235.00 | 11,270.00 | 11,248.61 | -0.88% | 262,438 |
| Aug 14, 2026 | 11,345.00 | 11,395.00 | 11,320.00 | 11,370.00 | 11,348.43 | 0.57% | 75,077 |
| Aug 13, 2026 | 11,310.00 | 11,315.00 | 11,250.00 | 11,305.00 | 11,283.55 | 0.20% | 46,536 |
| Aug 12, 2026 | 11,270.00 | 11,315.00 | 11,255.00 | 11,300.00 | 11,260.59 | -0.09% | 43,738 |
| Aug 11, 2026 | 11,365.00 | 11,370.00 | 11,295.00 | 11,310.00 | 11,270.56 | -0.48% | 29,024 |
| Aug 10, 2026 | 12,055.00 | 12,055.00 | 11,240.00 | 11,365.00 | 11,325.37 | 0.09% | 41,170 |
| Aug 7, 2026 | 11,410.00 | 11,410.00 | 11,315.00 | 11,355.00 | 11,315.40 | -0.48% | 31,672 |
| Aug 6, 2026 | 11,415.00 | 11,455.00 | 11,335.00 | 11,410.00 | 11,370.21 | -0.04% | 41,213 |
| Aug 5, 2026 | 11,385.00 | 11,445.00 | 11,365.00 | 11,415.00 | 11,375.19 | 0.71% | 74,357 |
| Aug 4, 2026 | 11,340.00 | 11,360.00 | 11,225.00 | 11,335.00 | 11,295.47 | 0.58% | 57,992 |
| Aug 3, 2026 | 11,285.00 | 11,370.00 | 11,240.00 | 11,270.00 | 11,230.70 | 0.54% | 55,111 |
| Jul 31, 2026 | 11,125.00 | 11,310.00 | 11,125.00 | 11,210.00 | 11,170.91 | -0.71% | 61,592 |
| Jul 30, 2026 | 11,455.00 | 11,455.00 | 11,200.00 | 11,290.00 | 11,250.63 | -1.44% | 29,315 |
| Jul 29, 2026 | 11,420.00 | 11,565.00 | 11,300.00 | 11,455.00 | 11,415.05 | 0.31% | 36,009 |
| Jul 28, 2026 | 11,535.00 | 11,535.00 | 11,390.00 | 11,420.00 | 11,380.17 | -1.00% | 54,021 |
| Jul 27, 2026 | 11,450.00 | 11,535.00 | 11,415.00 | 11,535.00 | 11,494.77 | 0.92% | 51,263 |
| Jul 24, 2026 | 11,535.00 | 11,535.00 | 11,415.00 | 11,430.00 | 11,390.14 | -0.91% | 48,425 |
| Jul 23, 2026 | 11,645.00 | 11,690.00 | 11,520.00 | 11,535.00 | 11,494.77 | -0.94% | 42,511 |
| Jul 22, 2026 | 11,625.00 | 11,700.00 | 11,620.00 | 11,645.00 | 11,604.39 | 0.47% | 45,737 |
| Jul 21, 2026 | 11,680.00 | 11,680.00 | 11,565.00 | 11,590.00 | 11,549.58 | -0.26% | 31,793 |
| Jul 20, 2026 | 11,750.00 | 11,765.00 | 11,620.00 | 11,620.00 | 11,579.48 | -1.11% | 64,974 |
| Jul 16, 2026 | 11,795.00 | 11,825.00 | 11,750.00 | 11,750.00 | 11,709.02 | - | 47,373 |
| Jul 15, 2026 | 11,765.00 | 11,810.00 | 11,720.00 | 11,750.00 | 11,709.02 | -0.30% | 110,319 |
| Jul 14, 2026 | 11,815.00 | 11,815.00 | 11,700.00 | 11,785.00 | 11,743.90 | -0.97% | 49,522 |