Shinhan Asset Management Co Ltd - Shinhan SOL Shipbuilding Equipment ETF (KRX:0141S0)
South Korea · Delayed Price · Currency is KRW 8,480.00
-180.00 (-2.08%)
At close: Sep 23, 2026
KRX:0141S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,720.00 | 8,720.00 | 8,445.00 | 8,445.00 | - | -2.48% | 53,734 |
| Sep 22, 2026 | 8,725.00 | 8,725.00 | 8,580.00 | 8,660.00 | 8,660.00 | 0.12% | 236,822 |
| Sep 21, 2026 | 8,805.00 | 8,805.00 | 8,605.00 | 8,650.00 | 8,650.00 | -2.26% | 65,215 |
| Sep 18, 2026 | 8,930.00 | 8,935.00 | 8,810.00 | 8,850.00 | 8,850.00 | -1.01% | 160,097 |
| Sep 17, 2026 | 8,700.00 | 9,000.00 | 8,670.00 | 8,940.00 | 8,940.00 | 5.30% | 222,207 |
| Sep 16, 2026 | 8,520.00 | 8,630.00 | 8,465.00 | 8,490.00 | 8,490.00 | -0.64% | 60,914 |
| Sep 15, 2026 | 8,820.00 | 8,820.00 | 8,505.00 | 8,545.00 | 8,545.00 | -3.72% | 72,454 |
| Sep 14, 2026 | 8,865.00 | 9,015.00 | 8,760.00 | 8,875.00 | 8,875.00 | -1.06% | 168,724 |
| Sep 11, 2026 | 8,555.00 | 9,110.00 | 8,515.00 | 8,970.00 | 8,970.00 | 2.16% | 301,524 |
| Sep 10, 2026 | 8,505.00 | 8,910.00 | 8,365.00 | 8,780.00 | 8,780.00 | 0.92% | 206,958 |
| Sep 9, 2026 | 8,545.00 | 8,902.00 | 8,545.00 | 8,700.00 | 8,700.00 | 3.08% | 179,537 |
| Sep 8, 2026 | 8,600.00 | 8,715.00 | 8,430.00 | 8,440.00 | 8,440.00 | -0.71% | 94,649 |
| Sep 7, 2026 | 8,430.00 | 8,500.00 | 8,340.00 | 8,500.00 | 8,500.00 | 0.83% | 66,512 |
| Sep 4, 2026 | 8,335.00 | 8,430.00 | 8,305.00 | 8,430.00 | 8,430.00 | 1.75% | 66,640 |
| Sep 3, 2026 | 8,245.00 | 8,415.00 | 8,122.00 | 8,285.00 | 8,285.00 | 1.84% | 102,845 |
| Sep 2, 2026 | 8,360.00 | 8,405.00 | 8,135.00 | 8,135.00 | 8,135.00 | -5.30% | 75,335 |
| Sep 1, 2026 | 8,655.00 | 8,850.00 | 8,410.00 | 8,590.00 | 8,590.00 | -0.75% | 128,556 |
| Aug 31, 2026 | 8,760.00 | 8,760.00 | 8,475.00 | 8,655.00 | 8,655.00 | -2.31% | 527,163 |
| Aug 28, 2026 | 8,875.00 | 9,040.00 | 8,795.00 | 8,860.00 | 8,860.00 | 0.11% | 380,067 |
| Aug 27, 2026 | 8,750.00 | 8,920.00 | 8,715.00 | 8,850.00 | 8,850.00 | 0.91% | 86,063 |
| Aug 26, 2026 | 8,500.00 | 8,830.00 | 8,490.00 | 8,770.00 | 8,770.00 | 3.54% | 201,318 |
| Aug 25, 2026 | 8,075.00 | 8,470.00 | 7,955.00 | 8,470.00 | 8,470.00 | 3.55% | 115,757 |
| Aug 24, 2026 | 8,070.00 | 8,315.00 | 7,980.00 | 8,180.00 | 8,180.00 | 1.87% | 144,682 |
| Aug 21, 2026 | 8,275.00 | 8,275.00 | 8,030.00 | 8,030.00 | 8,030.00 | -4.74% | 93,384 |
| Aug 20, 2026 | 8,535.00 | 8,665.00 | 8,390.00 | 8,430.00 | 8,430.00 | -0.35% | 84,060 |
| Aug 19, 2026 | 8,390.00 | 8,660.00 | 8,180.00 | 8,460.00 | 8,460.00 | -2.03% | 187,166 |
| Aug 18, 2026 | 8,825.00 | 8,965.00 | 8,540.00 | 8,635.00 | 8,635.00 | -3.03% | 421,760 |
| Aug 14, 2026 | 8,890.00 | 9,035.00 | 8,735.00 | 8,905.00 | 8,905.00 | 1.37% | 205,212 |
| Aug 13, 2026 | 8,800.00 | 8,970.00 | 8,625.00 | 8,785.00 | 8,785.00 | 0.80% | 297,845 |
| Aug 12, 2026 | 8,695.00 | 8,765.00 | 8,520.00 | 8,715.00 | 8,715.00 | - | 134,507 |
| Aug 11, 2026 | 8,800.00 | 8,965.00 | 8,685.00 | 8,715.00 | 8,715.00 | -2.46% | 208,530 |
| Aug 10, 2026 | 8,490.00 | 8,940.00 | 8,435.00 | 8,935.00 | 8,935.00 | 6.37% | 703,006 |
| Aug 7, 2026 | 8,415.00 | 8,455.00 | 8,115.00 | 8,400.00 | 8,400.00 | -0.18% | 439,452 |
| Aug 6, 2026 | 8,500.00 | 8,665.00 | 8,240.00 | 8,415.00 | 8,415.00 | -2.38% | 154,753 |
| Aug 5, 2026 | 8,180.00 | 8,620.00 | 8,140.00 | 8,620.00 | 8,620.00 | 7.48% | 285,543 |
| Aug 4, 2026 | 7,755.00 | 8,020.00 | 7,690.00 | 8,020.00 | 8,020.00 | 3.75% | 168,055 |
| Aug 3, 2026 | 7,665.00 | 7,840.00 | 7,430.00 | 7,730.00 | 7,730.00 | -1.02% | 181,848 |
| Jul 31, 2026 | 7,800.00 | 7,820.00 | 7,540.00 | 7,810.00 | 7,810.00 | 4.27% | 335,551 |
| Jul 30, 2026 | 7,425.00 | 7,880.00 | 7,400.00 | 7,490.00 | 7,490.00 | 1.15% | 491,142 |
| Jul 29, 2026 | 8,095.00 | 8,095.00 | 7,165.00 | 7,405.00 | 7,405.00 | -7.50% | 660,474 |
| Jul 28, 2026 | 8,615.00 | 8,615.00 | 7,910.00 | 8,005.00 | 8,005.00 | -9.96% | 340,995 |
| Jul 27, 2026 | 9,275.00 | 9,275.00 | 8,700.00 | 8,890.00 | 8,890.00 | -2.36% | 320,507 |
| Jul 24, 2026 | 9,080.00 | 9,445.00 | 8,995.00 | 9,105.00 | 9,105.00 | -0.92% | 717,185 |
| Jul 23, 2026 | 8,520.00 | 9,250.00 | 8,520.00 | 9,190.00 | 9,190.00 | 6.80% | 665,848 |
| Jul 22, 2026 | 8,270.00 | 8,895.00 | 8,270.00 | 8,605.00 | 8,605.00 | 5.97% | 466,171 |
| Jul 21, 2026 | 8,050.00 | 8,140.00 | 7,845.00 | 8,120.00 | 8,120.00 | -0.06% | 122,021 |
| Jul 20, 2026 | 8,530.00 | 8,600.00 | 8,050.00 | 8,125.00 | 8,125.00 | -5.63% | 186,972 |
| Jul 16, 2026 | 8,700.00 | 8,725.00 | 8,340.00 | 8,610.00 | 8,610.00 | 0.12% | 180,812 |
| Jul 15, 2026 | 8,370.00 | 8,710.00 | 8,280.00 | 8,600.00 | 8,600.00 | 4.88% | 236,065 |
| Jul 14, 2026 | 8,615.00 | 8,650.00 | 7,970.00 | 8,200.00 | 8,200.00 | -4.82% | 1,945,896 |