Shinhan Sol Korea High Dividend ETF (KRX:0105E0)
South Korea · Delayed Price · Currency is KRW 12,760
-110 (-0.85%)
At close: Sep 23, 2026
KRX:0105E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,865.00 | 12,900.00 | 12,670.00 | 12,680.00 | - | -1.48% | 314,038 |
| Sep 22, 2026 | 12,850.00 | 12,910.00 | 12,790.00 | 12,870.00 | 12,870.00 | 0.16% | 194,900 |
| Sep 21, 2026 | 12,795.00 | 12,870.00 | 12,785.00 | 12,850.00 | 12,850.00 | 0.12% | 263,926 |
| Sep 18, 2026 | 12,980.00 | 13,025.00 | 12,835.00 | 12,835.00 | 12,835.00 | -1.00% | 259,514 |
| Sep 17, 2026 | 12,900.00 | 13,005.00 | 12,855.00 | 12,965.00 | 12,965.00 | 0.50% | 277,134 |
| Sep 16, 2026 | 12,965.00 | 12,965.00 | 12,820.00 | 12,900.00 | 12,900.00 | -0.54% | 311,026 |
| Sep 15, 2026 | 13,090.00 | 13,110.00 | 12,950.00 | 12,970.00 | 12,970.00 | -1.07% | 215,547 |
| Sep 14, 2026 | 13,015.00 | 13,185.00 | 12,935.00 | 13,110.00 | 13,110.00 | 0.23% | 254,033 |
| Sep 11, 2026 | 12,955.00 | 13,170.00 | 12,880.00 | 13,140.00 | 13,080.00 | 0.65% | 334,527 |
| Sep 10, 2026 | 12,945.00 | 13,055.00 | 12,890.00 | 13,055.00 | 12,995.39 | 0.85% | 258,770 |
| Sep 9, 2026 | 13,060.00 | 13,060.00 | 12,920.00 | 12,945.00 | 12,885.89 | -0.84% | 260,914 |
| Sep 8, 2026 | 13,205.00 | 13,275.00 | 13,020.00 | 13,055.00 | 12,995.39 | -0.72% | 258,267 |
| Sep 7, 2026 | 13,105.00 | 13,185.00 | 13,077.00 | 13,150.00 | 13,089.95 | 0.54% | 232,005 |
| Sep 4, 2026 | 13,235.00 | 13,265.00 | 13,015.00 | 13,080.00 | 13,020.27 | -1.10% | 318,144 |
| Sep 3, 2026 | 13,020.00 | 13,320.00 | 13,010.00 | 13,225.00 | 13,164.61 | 2.08% | 738,927 |
| Sep 2, 2026 | 13,100.00 | 13,135.00 | 12,955.00 | 12,955.00 | 12,895.84 | -1.74% | 370,006 |
| Sep 1, 2026 | 12,995.00 | 13,210.00 | 12,995.00 | 13,185.00 | 13,124.79 | 0.73% | 403,895 |
| Aug 31, 2026 | 13,120.00 | 13,155.00 | 12,955.00 | 13,090.00 | 13,030.23 | -0.34% | 383,504 |
| Aug 28, 2026 | 12,990.00 | 13,150.00 | 12,890.00 | 13,135.00 | 13,075.02 | 1.12% | 280,901 |
| Aug 27, 2026 | 13,150.00 | 13,230.00 | 12,920.00 | 12,990.00 | 12,930.68 | -0.54% | 199,108 |
| Aug 26, 2026 | 12,930.00 | 13,085.00 | 12,905.00 | 13,060.00 | 13,000.37 | 0.89% | 276,512 |
| Aug 25, 2026 | 12,830.00 | 12,970.00 | 12,650.00 | 12,945.00 | 12,885.89 | 0.94% | 294,420 |
| Aug 24, 2026 | 12,765.00 | 12,825.00 | 12,630.00 | 12,825.00 | 12,766.44 | 0.59% | 285,799 |
| Aug 21, 2026 | 12,705.00 | 12,795.00 | 12,560.00 | 12,750.00 | 12,691.78 | -0.08% | 454,522 |
| Aug 20, 2026 | 12,835.00 | 12,850.00 | 12,690.00 | 12,760.00 | 12,701.74 | -0.55% | 349,248 |
| Aug 19, 2026 | 12,845.00 | 12,880.00 | 12,580.00 | 12,830.00 | 12,771.42 | -1.27% | 410,106 |
| Aug 18, 2026 | 13,235.00 | 13,235.00 | 12,925.00 | 12,995.00 | 12,935.66 | -1.81% | 479,505 |
| Aug 14, 2026 | 13,005.00 | 13,260.00 | 13,000.00 | 13,235.00 | 13,174.57 | 1.77% | 446,458 |
| Aug 13, 2026 | 13,060.00 | 13,215.00 | 12,900.00 | 13,005.00 | 12,945.62 | 0.04% | 296,328 |
| Aug 12, 2026 | 13,125.00 | 13,260.00 | 13,010.00 | 13,060.00 | 12,940.64 | -0.50% | 336,674 |
| Aug 11, 2026 | 13,165.00 | 13,295.00 | 13,100.00 | 13,125.00 | 13,005.05 | -0.34% | 315,532 |
| Aug 10, 2026 | 13,190.00 | 13,205.00 | 12,955.00 | 13,170.00 | 13,049.63 | -0.15% | 306,867 |
| Aug 7, 2026 | 13,045.00 | 13,220.00 | 12,965.00 | 13,190.00 | 13,069.45 | 1.27% | 479,757 |
| Aug 6, 2026 | 12,915.00 | 13,055.00 | 12,835.00 | 13,025.00 | 12,905.96 | 1.13% | 437,465 |
| Aug 5, 2026 | 12,750.00 | 12,995.00 | 12,750.00 | 12,880.00 | 12,762.28 | 1.58% | 266,417 |
| Aug 4, 2026 | 12,615.00 | 12,695.00 | 12,515.00 | 12,680.00 | 12,564.11 | 0.48% | 397,006 |
| Aug 3, 2026 | 12,615.00 | 12,760.00 | 12,500.00 | 12,620.00 | 12,504.66 | -1.37% | 477,140 |
| Jul 31, 2026 | 12,475.00 | 12,795.00 | 12,375.00 | 12,795.00 | 12,678.06 | 3.02% | 939,493 |
| Jul 30, 2026 | 12,235.00 | 12,760.00 | 12,235.00 | 12,420.00 | 12,306.49 | 1.51% | 972,533 |
| Jul 29, 2026 | 12,510.00 | 12,795.00 | 11,990.00 | 12,235.00 | 12,123.18 | -1.92% | 1,050,105 |
| Jul 28, 2026 | 12,820.00 | 12,840.00 | 12,360.00 | 12,475.00 | 12,360.99 | -4.08% | 673,843 |
| Jul 27, 2026 | 12,955.00 | 13,060.00 | 12,880.00 | 13,005.00 | 12,886.14 | 0.77% | 253,313 |
| Jul 24, 2026 | 12,955.00 | 13,035.00 | 12,745.00 | 12,905.00 | 12,787.06 | -0.77% | 433,759 |
| Jul 23, 2026 | 12,835.00 | 13,060.00 | 12,805.00 | 13,005.00 | 12,886.14 | 2.08% | 724,612 |
| Jul 22, 2026 | 12,850.00 | 13,065.00 | 12,740.00 | 12,740.00 | 12,623.56 | 0.20% | 607,080 |
| Jul 21, 2026 | 12,605.00 | 12,815.00 | 12,430.00 | 12,715.00 | 12,598.79 | 0.47% | 432,942 |
| Jul 20, 2026 | 13,065.00 | 13,070.00 | 12,570.00 | 12,655.00 | 12,539.34 | -3.32% | 1,022,806 |
| Jul 16, 2026 | 13,040.00 | 13,270.00 | 12,890.00 | 13,090.00 | 12,970.37 | 0.31% | 1,164,829 |
| Jul 15, 2026 | 12,950.00 | 13,220.00 | 12,950.00 | 13,050.00 | 12,930.73 | 1.56% | 603,417 |
| Jul 14, 2026 | 13,060.00 | 13,100.00 | 12,760.00 | 12,850.00 | 12,732.56 | -1.04% | 792,993 |