Shinhan Sol Shipbuilding Top3 Plus ETF (KRX:0080Y0)
South Korea · Delayed Price · Currency is KRW 7,980.00
-300.00 (-3.62%)
At close: Sep 23, 2026
KRX:0080Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,450.00 | 8,450.00 | 8,210.00 | 8,280.00 | 8,280.00 | -0.60% | 364,707 |
| Sep 21, 2026 | 8,515.00 | 8,520.00 | 8,160.00 | 8,330.00 | 8,330.00 | -2.40% | 358,683 |
| Sep 18, 2026 | 8,760.00 | 8,880.00 | 8,465.00 | 8,535.00 | 8,535.00 | -2.57% | 218,409 |
| Sep 17, 2026 | 8,165.00 | 8,990.00 | 8,165.00 | 8,760.00 | 8,760.00 | 9.16% | 799,290 |
| Sep 16, 2026 | 8,315.00 | 8,435.00 | 8,015.00 | 8,025.00 | 8,025.00 | -4.80% | 338,463 |
| Sep 15, 2026 | 9,020.00 | 9,070.00 | 8,285.00 | 8,430.00 | 8,430.00 | -8.86% | 684,745 |
| Sep 14, 2026 | 8,855.00 | 9,495.00 | 8,855.00 | 9,250.00 | 9,250.00 | 1.04% | 322,815 |
| Sep 11, 2026 | 8,435.00 | 9,300.00 | 8,275.00 | 9,155.00 | 9,155.00 | 3.45% | 562,307 |
| Sep 10, 2026 | 8,595.00 | 9,170.00 | 8,595.00 | 8,850.00 | 8,850.00 | -1.72% | 475,675 |
| Sep 9, 2026 | 8,730.00 | 9,165.00 | 8,720.00 | 9,005.00 | 9,005.00 | 5.63% | 458,347 |
| Sep 8, 2026 | 8,840.00 | 9,195.00 | 8,510.00 | 8,525.00 | 8,525.00 | -2.46% | 364,802 |
| Sep 7, 2026 | 8,505.00 | 8,780.00 | 8,450.00 | 8,740.00 | 8,740.00 | 2.04% | 272,308 |
| Sep 4, 2026 | 8,500.00 | 8,615.00 | 8,275.00 | 8,565.00 | 8,565.00 | 0.18% | 337,762 |
| Sep 3, 2026 | 7,905.00 | 8,750.00 | 7,770.00 | 8,550.00 | 8,550.00 | 9.83% | 1,062,776 |
| Sep 2, 2026 | 8,500.00 | 8,500.00 | 7,725.00 | 7,785.00 | 7,785.00 | -12.33% | 796,988 |
| Sep 1, 2026 | 8,760.00 | 8,910.00 | 8,435.00 | 8,880.00 | 8,880.00 | 1.49% | 318,221 |
| Aug 31, 2026 | 8,690.00 | 8,980.00 | 8,250.00 | 8,750.00 | 8,750.00 | -2.78% | 289,282 |
| Aug 28, 2026 | 9,155.00 | 9,435.00 | 8,510.00 | 9,000.00 | 9,000.00 | -1.75% | 249,155 |
| Aug 27, 2026 | 9,035.00 | 9,295.00 | 8,950.00 | 9,160.00 | 9,160.00 | 3.04% | 235,582 |
| Aug 26, 2026 | 8,750.00 | 8,900.00 | 8,550.00 | 8,890.00 | 8,890.00 | 1.60% | 254,507 |
| Aug 25, 2026 | 8,440.00 | 8,750.00 | 7,850.00 | 8,750.00 | 8,750.00 | 4.98% | 434,348 |
| Aug 24, 2026 | 8,435.00 | 8,620.00 | 8,170.00 | 8,335.00 | 8,335.00 | -0.54% | 412,029 |
| Aug 21, 2026 | 8,915.00 | 8,915.00 | 8,320.00 | 8,380.00 | 8,380.00 | -8.16% | 426,135 |
| Aug 20, 2026 | 9,230.00 | 9,335.00 | 9,060.00 | 9,125.00 | 9,125.00 | 0.83% | 211,497 |
| Aug 19, 2026 | 9,200.00 | 9,300.00 | 8,445.00 | 9,050.00 | 9,050.00 | -6.41% | 453,367 |
| Aug 18, 2026 | 10,160.00 | 10,160.00 | 9,415.00 | 9,670.00 | 9,670.00 | -7.06% | 673,732 |
| Aug 14, 2026 | 10,250.00 | 10,675.00 | 10,100.00 | 10,405.00 | 10,405.00 | 5.90% | 616,054 |
| Aug 13, 2026 | 9,915.00 | 10,250.00 | 9,750.00 | 9,825.00 | 9,825.00 | 0.10% | 435,749 |
| Aug 12, 2026 | 9,910.00 | 9,955.00 | 9,410.00 | 9,815.00 | 9,815.00 | -1.06% | 476,321 |
| Aug 11, 2026 | 10,465.00 | 10,750.00 | 9,880.00 | 9,920.00 | 9,920.00 | -7.38% | 540,815 |
| Aug 10, 2026 | 10,135.00 | 10,795.00 | 10,000.00 | 10,710.00 | 10,710.00 | 7.85% | 706,251 |
| Aug 7, 2026 | 10,020.00 | 10,155.00 | 9,380.00 | 9,930.00 | 9,930.00 | -0.20% | 304,604 |
| Aug 6, 2026 | 9,965.00 | 10,500.00 | 9,550.00 | 9,950.00 | 9,950.00 | -2.02% | 428,603 |
| Aug 5, 2026 | 9,565.00 | 10,250.00 | 9,325.00 | 10,155.00 | 10,155.00 | 9.55% | 524,795 |
| Aug 4, 2026 | 8,700.00 | 9,295.00 | 8,690.00 | 9,270.00 | 9,270.00 | 7.29% | 415,018 |
| Aug 3, 2026 | 8,920.00 | 8,955.00 | 8,385.00 | 8,640.00 | 8,640.00 | -5.78% | 346,215 |
| Jul 31, 2026 | 8,500.00 | 9,170.00 | 8,250.00 | 9,170.00 | 9,170.00 | 12.65% | 1,156,571 |
| Jul 30, 2026 | 7,255.00 | 8,750.00 | 7,255.00 | 8,140.00 | 8,140.00 | 10.82% | 1,200,674 |
| Jul 29, 2026 | 8,700.00 | 8,700.00 | 6,665.00 | 7,345.00 | 7,345.00 | -14.89% | 1,472,391 |
| Jul 28, 2026 | 9,500.00 | 9,610.00 | 8,330.00 | 8,630.00 | 8,630.00 | -15.10% | 842,543 |
| Jul 27, 2026 | 10,290.00 | 10,485.00 | 9,545.00 | 10,165.00 | 10,165.00 | 0.79% | 627,792 |
| Jul 24, 2026 | 10,250.00 | 10,980.00 | 9,840.00 | 10,085.00 | 10,085.00 | -4.63% | 1,188,622 |
| Jul 23, 2026 | 9,150.00 | 10,575.00 | 9,120.00 | 10,575.00 | 10,575.00 | 15.38% | 936,119 |
| Jul 22, 2026 | 8,940.00 | 9,650.00 | 8,940.00 | 9,165.00 | 9,165.00 | 5.59% | 1,010,474 |
| Jul 21, 2026 | 8,570.00 | 8,875.00 | 8,190.00 | 8,680.00 | 8,680.00 | -0.40% | 727,539 |
| Jul 20, 2026 | 9,750.00 | 9,865.00 | 8,715.00 | 8,715.00 | 8,715.00 | -9.78% | 792,959 |
| Jul 16, 2026 | 9,445.00 | 9,875.00 | 8,815.00 | 9,660.00 | 9,660.00 | 5.86% | 1,106,797 |
| Jul 15, 2026 | 8,950.00 | 9,395.00 | 8,625.00 | 9,125.00 | 9,125.00 | 7.73% | 1,031,990 |
| Jul 14, 2026 | 9,005.00 | 9,070.00 | 8,105.00 | 8,470.00 | 8,470.00 | -7.98% | 1,297,314 |
| Jul 13, 2026 | 9,825.00 | 10,465.00 | 9,060.00 | 9,205.00 | 9,205.00 | -4.81% | 1,767,520 |