Shinhan Sol Kospi200 Treasury Blended 50 ETF (KRX:0192S0)
South Korea · Delayed Price · Currency is KRW 9,620.00
+30.00 (0.31%)
At close: Sep 23, 2026
KRX:0192S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,692.00 | 9,715.00 | 9,595.00 | 9,620.00 | - | 0.31% | 71,971 |
| Sep 22, 2026 | 9,680.00 | 9,710.00 | 9,570.00 | 9,590.00 | 9,590.00 | 0.10% | 158,128 |
| Sep 21, 2026 | 9,490.00 | 9,590.00 | 9,490.00 | 9,580.00 | 9,580.00 | 1.43% | 102,635 |
| Sep 18, 2026 | 9,380.00 | 9,500.00 | 9,375.00 | 9,445.00 | 9,445.00 | 1.18% | 192,358 |
| Sep 17, 2026 | 9,375.00 | 9,410.00 | 9,310.00 | 9,335.00 | 9,335.00 | 0.21% | 98,118 |
| Sep 16, 2026 | 9,257.00 | 9,345.00 | 9,245.00 | 9,315.00 | 9,315.00 | 0.81% | 97,114 |
| Sep 15, 2026 | 9,310.00 | 9,330.00 | 9,230.00 | 9,240.00 | 9,240.00 | -0.81% | 98,926 |
| Sep 14, 2026 | 9,410.00 | 9,410.00 | 9,275.00 | 9,315.00 | 9,315.00 | -1.90% | 115,259 |
| Sep 11, 2026 | 9,535.00 | 9,535.00 | 9,405.00 | 9,495.00 | 9,495.00 | -0.89% | 215,428 |
| Sep 10, 2026 | 9,617.00 | 9,640.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.31% | 118,899 |
| Sep 9, 2026 | 9,547.00 | 9,650.00 | 9,535.00 | 9,610.00 | 9,610.00 | 0.63% | 144,272 |
| Sep 8, 2026 | 9,580.00 | 9,695.00 | 9,535.00 | 9,550.00 | 9,550.00 | - | 145,904 |
| Sep 7, 2026 | 9,430.00 | 9,550.00 | 9,430.00 | 9,550.00 | 9,550.00 | 2.41% | 124,657 |
| Sep 4, 2026 | 9,305.00 | 9,345.00 | 9,270.00 | 9,325.00 | 9,325.00 | 1.08% | 135,988 |
| Sep 3, 2026 | 9,255.00 | 9,310.00 | 9,125.00 | 9,225.00 | 9,225.00 | -0.05% | 130,916 |
| Sep 2, 2026 | 9,295.00 | 9,320.00 | 9,225.00 | 9,230.00 | 9,230.00 | -1.81% | 105,124 |
| Sep 1, 2026 | 9,400.00 | 9,445.00 | 9,330.00 | 9,400.00 | 9,400.00 | - | 101,355 |
| Aug 31, 2026 | 9,340.00 | 9,400.00 | 9,195.00 | 9,400.00 | 9,400.00 | -0.16% | 121,549 |
| Aug 28, 2026 | 9,450.00 | 9,480.00 | 9,385.00 | 9,415.00 | 9,415.00 | -0.45% | 105,057 |
| Aug 27, 2026 | 9,525.00 | 9,580.00 | 9,440.00 | 9,470.00 | 9,458.00 | 0.42% | 96,558 |
| Aug 26, 2026 | 9,390.00 | 9,485.00 | 9,342.00 | 9,430.00 | 9,418.05 | 0.37% | 112,539 |
| Aug 25, 2026 | 9,260.00 | 9,395.00 | 9,065.00 | 9,395.00 | 9,383.10 | 0.37% | 131,377 |
| Aug 24, 2026 | 9,525.00 | 9,525.00 | 9,325.00 | 9,360.00 | 9,348.14 | -1.84% | 123,347 |
| Aug 21, 2026 | 9,405.00 | 9,570.00 | 9,385.00 | 9,535.00 | 9,522.92 | 0.85% | 156,385 |
| Aug 20, 2026 | 9,280.00 | 9,500.00 | 9,245.00 | 9,455.00 | 9,443.02 | 3.05% | 161,930 |
| Aug 19, 2026 | 9,385.00 | 9,395.00 | 9,110.00 | 9,175.00 | 9,163.37 | -2.81% | 194,240 |
| Aug 18, 2026 | 9,590.00 | 9,740.00 | 9,410.00 | 9,440.00 | 9,428.04 | -0.89% | 215,444 |
| Aug 14, 2026 | 9,540.00 | 9,585.00 | 9,455.00 | 9,525.00 | 9,512.93 | 1.17% | 208,590 |
| Aug 13, 2026 | 9,370.00 | 9,490.00 | 9,370.00 | 9,415.00 | 9,403.07 | 1.89% | 169,455 |
| Aug 12, 2026 | 9,085.00 | 9,305.00 | 9,085.00 | 9,240.00 | 9,228.29 | 1.99% | 136,651 |
| Aug 11, 2026 | 8,985.00 | 9,100.00 | 8,930.00 | 9,060.00 | 9,048.52 | 0.44% | 148,285 |
| Aug 10, 2026 | 9,055.00 | 9,095.00 | 8,945.00 | 9,020.00 | 9,008.57 | 0.11% | 163,845 |
| Aug 7, 2026 | 9,050.00 | 9,125.00 | 8,925.00 | 9,010.00 | 8,998.58 | -0.17% | 150,876 |
| Aug 6, 2026 | 9,225.00 | 9,245.00 | 9,000.00 | 9,025.00 | 9,013.56 | -2.80% | 186,113 |
| Aug 5, 2026 | 9,210.00 | 9,350.00 | 9,200.00 | 9,285.00 | 9,273.23 | 1.87% | 234,923 |
| Aug 4, 2026 | 9,100.00 | 9,145.00 | 8,880.00 | 9,115.00 | 9,103.45 | 0.72% | 219,339 |
| Aug 3, 2026 | 9,175.00 | 9,180.00 | 9,005.00 | 9,050.00 | 9,038.53 | -3.62% | 191,025 |
| Jul 31, 2026 | 9,030.00 | 9,390.00 | 8,760.00 | 9,390.00 | 9,378.10 | 10.41% | 300,366 |
| Jul 30, 2026 | 8,550.00 | 8,805.00 | 8,455.00 | 8,505.00 | 8,494.22 | -0.87% | 464,435 |
| Jul 29, 2026 | 8,880.00 | 9,010.00 | 8,265.00 | 8,590.00 | 8,569.13 | -3.05% | 543,793 |
| Jul 28, 2026 | 9,205.00 | 9,205.00 | 8,820.00 | 8,860.00 | 8,838.47 | -5.54% | 391,247 |
| Jul 27, 2026 | 9,370.00 | 9,402.00 | 9,210.00 | 9,380.00 | 9,357.21 | 0.64% | 228,773 |
| Jul 24, 2026 | 9,560.00 | 9,560.00 | 9,280.00 | 9,320.00 | 9,297.35 | -3.12% | 156,946 |
| Jul 23, 2026 | 9,440.00 | 9,635.00 | 9,440.00 | 9,620.00 | 9,596.63 | 2.01% | 164,773 |
| Jul 22, 2026 | 9,585.00 | 9,690.00 | 9,420.00 | 9,430.00 | 9,407.09 | 0.32% | 236,853 |
| Jul 21, 2026 | 9,245.00 | 9,450.00 | 9,160.00 | 9,400.00 | 9,377.16 | 1.73% | 122,764 |
| Jul 20, 2026 | 9,340.00 | 9,435.00 | 9,190.00 | 9,240.00 | 9,217.55 | -1.86% | 251,370 |
| Jul 16, 2026 | 9,545.00 | 9,565.00 | 9,355.00 | 9,415.00 | 9,392.12 | -3.58% | 286,226 |
| Jul 15, 2026 | 9,580.00 | 9,855.00 | 9,500.00 | 9,765.00 | 9,741.27 | 3.01% | 440,905 |
| Jul 14, 2026 | 9,390.00 | 9,550.00 | 9,170.00 | 9,480.00 | 9,456.97 | 1.01% | 322,454 |