Shinhan Sol Korea Ai Software ETF (KRX:0105D0)
South Korea · Delayed Price · Currency is KRW 8,990.00
-160.00 (-1.75%)
At close: Sep 23, 2026
KRX:0105D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,155.00 | 9,205.00 | 8,970.00 | 8,990.00 | - | -1.75% | 41,657 |
| Sep 22, 2026 | 9,115.00 | 9,265.00 | 9,115.00 | 9,150.00 | 9,150.00 | 2.23% | 48,666 |
| Sep 21, 2026 | 9,025.00 | 9,040.00 | 8,935.00 | 8,950.00 | 8,950.00 | -0.50% | 13,232 |
| Sep 18, 2026 | 9,085.00 | 9,085.00 | 8,960.00 | 8,995.00 | 8,995.00 | 0.39% | 14,104 |
| Sep 17, 2026 | 9,010.00 | 9,085.00 | 8,940.00 | 8,960.00 | 8,960.00 | -0.55% | 23,895 |
| Sep 16, 2026 | 9,175.00 | 9,175.00 | 8,955.00 | 9,010.00 | 9,010.00 | -2.65% | 38,662 |
| Sep 15, 2026 | 9,250.00 | 9,390.00 | 9,230.00 | 9,255.00 | 9,255.00 | 0.05% | 21,056 |
| Sep 14, 2026 | 9,205.00 | 9,335.00 | 9,100.00 | 9,250.00 | 9,250.00 | -1.75% | 33,602 |
| Sep 11, 2026 | 9,275.00 | 9,415.00 | 9,275.00 | 9,415.00 | 9,415.00 | -1.41% | 24,567 |
| Sep 10, 2026 | 9,455.00 | 9,550.00 | 9,300.00 | 9,550.00 | 9,550.00 | 0.79% | 24,773 |
| Sep 9, 2026 | 9,600.00 | 9,600.00 | 9,430.00 | 9,475.00 | 9,475.00 | -1.30% | 28,956 |
| Sep 8, 2026 | 9,920.00 | 9,960.00 | 9,562.00 | 9,600.00 | 9,600.00 | -3.18% | 60,876 |
| Sep 7, 2026 | 9,825.00 | 9,930.00 | 9,780.00 | 9,915.00 | 9,915.00 | 1.28% | 35,332 |
| Sep 4, 2026 | 9,580.00 | 9,795.00 | 9,580.00 | 9,790.00 | 9,790.00 | 4.32% | 64,411 |
| Sep 3, 2026 | 9,580.00 | 9,635.00 | 9,255.00 | 9,385.00 | 9,385.00 | -1.21% | 48,121 |
| Sep 2, 2026 | 9,610.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.47% | 37,895 |
| Sep 1, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,945.00 | 9,945.00 | -0.55% | 82,592 |
| Aug 31, 2026 | 9,730.00 | 10,000.00 | 9,555.00 | 10,000.00 | 10,000.00 | 0.20% | 60,743 |
| Aug 28, 2026 | 9,995.00 | 10,160.00 | 9,880.00 | 9,980.00 | 9,980.00 | 1.47% | 196,503 |
| Aug 27, 2026 | 10,050.00 | 10,050.00 | 9,750.00 | 9,835.00 | 9,835.00 | -0.10% | 41,452 |
| Aug 26, 2026 | 9,975.00 | 10,070.00 | 9,785.00 | 9,845.00 | 9,845.00 | -1.30% | 55,412 |
| Aug 25, 2026 | 9,840.00 | 9,975.00 | 9,450.00 | 9,975.00 | 9,975.00 | - | 46,647 |
| Aug 24, 2026 | 10,020.00 | 10,130.00 | 9,820.00 | 9,975.00 | 9,975.00 | 0.66% | 121,941 |
| Aug 21, 2026 | 10,015.00 | 10,015.00 | 9,590.00 | 9,910.00 | 9,910.00 | -2.32% | 115,919 |
| Aug 20, 2026 | 9,800.00 | 10,220.00 | 9,800.00 | 10,145.00 | 10,145.00 | 4.97% | 114,525 |
| Aug 19, 2026 | 9,600.00 | 9,815.00 | 9,490.00 | 9,665.00 | 9,665.00 | -2.47% | 96,915 |
| Aug 18, 2026 | 10,430.00 | 10,475.00 | 9,770.00 | 9,910.00 | 9,910.00 | -5.98% | 111,013 |
| Aug 14, 2026 | 10,270.00 | 10,670.00 | 10,270.00 | 10,540.00 | 10,540.00 | 2.98% | 71,948 |
| Aug 13, 2026 | 10,210.00 | 10,360.00 | 10,000.00 | 10,235.00 | 10,235.00 | 2.04% | 81,441 |
| Aug 12, 2026 | 10,025.00 | 10,160.00 | 9,995.00 | 10,030.00 | 10,030.00 | -0.59% | 59,834 |
| Aug 11, 2026 | 9,855.00 | 10,100.00 | 9,675.00 | 10,090.00 | 10,090.00 | 3.22% | 73,216 |
| Aug 10, 2026 | 9,625.00 | 9,780.00 | 9,505.00 | 9,775.00 | 9,775.00 | 1.77% | 80,510 |
| Aug 7, 2026 | 9,835.00 | 9,915.00 | 9,485.00 | 9,605.00 | 9,605.00 | -2.83% | 69,680 |
| Aug 6, 2026 | 9,895.00 | 9,965.00 | 9,570.00 | 9,885.00 | 9,885.00 | -0.10% | 74,622 |
| Aug 5, 2026 | 9,765.00 | 9,980.00 | 9,615.00 | 9,895.00 | 9,895.00 | 3.34% | 60,360 |
| Aug 4, 2026 | 9,350.00 | 9,600.00 | 9,160.00 | 9,575.00 | 9,575.00 | 5.57% | 197,494 |
| Aug 3, 2026 | 8,945.00 | 9,170.00 | 8,820.00 | 9,070.00 | 9,070.00 | -0.11% | 48,585 |
| Jul 31, 2026 | 8,800.00 | 9,090.00 | 8,655.00 | 9,080.00 | 9,080.00 | 6.82% | 107,900 |
| Jul 30, 2026 | 8,630.00 | 8,825.00 | 8,415.00 | 8,500.00 | 8,500.00 | -1.22% | 237,446 |
| Jul 29, 2026 | 9,015.00 | 9,130.00 | 8,250.00 | 8,605.00 | 8,605.00 | -2.49% | 208,255 |
| Jul 28, 2026 | 9,245.00 | 9,460.00 | 8,750.00 | 8,825.00 | 8,825.00 | -7.69% | 150,293 |
| Jul 27, 2026 | 9,625.00 | 9,665.00 | 9,215.00 | 9,560.00 | 9,560.00 | 5.64% | 309,153 |
| Jul 24, 2026 | 9,320.00 | 9,405.00 | 8,905.00 | 9,050.00 | 9,050.00 | -6.02% | 111,094 |
| Jul 23, 2026 | 9,115.00 | 9,630.00 | 9,020.00 | 9,630.00 | 9,630.00 | 8.45% | 104,258 |
| Jul 22, 2026 | 8,950.00 | 9,205.00 | 8,835.00 | 8,880.00 | 8,880.00 | 2.66% | 49,051 |
| Jul 21, 2026 | 8,400.00 | 8,710.00 | 8,320.00 | 8,650.00 | 8,650.00 | 2.98% | 46,146 |
| Jul 20, 2026 | 8,565.00 | 8,600.00 | 8,325.00 | 8,400.00 | 8,400.00 | -4.65% | 50,521 |
| Jul 16, 2026 | 8,695.00 | 8,890.00 | 8,570.00 | 8,810.00 | 8,810.00 | -1.12% | 52,718 |
| Jul 15, 2026 | 8,750.00 | 8,960.00 | 8,750.00 | 8,910.00 | 8,910.00 | 4.09% | 80,599 |
| Jul 14, 2026 | 8,810.00 | 8,810.00 | 8,385.00 | 8,560.00 | 8,560.00 | -2.95% | 76,767 |