Shinhan SOL SK Hynix Single Stock leverage ETF (KRX:0197W0)
South Korea · Delayed Price · Currency is KRW 9,865.00
+160.00 (1.65%)
At close: Sep 23, 2026
KRX:0197W0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,275.00 | 10,325.00 | 9,690.00 | 9,890.00 | 9,890.00 | 1.91% | 42,042 |
| Sep 22, 2026 | 10,430.00 | 10,730.00 | 9,635.00 | 9,705.00 | 9,705.00 | -2.95% | 170,131 |
| Sep 21, 2026 | 9,945.00 | 10,205.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.37% | 73,545 |
| Sep 18, 2026 | 9,405.00 | 9,865.00 | 9,375.00 | 9,865.00 | 9,865.00 | 12.36% | 180,952 |
| Sep 17, 2026 | 9,000.00 | 9,165.00 | 8,675.00 | 8,780.00 | 8,780.00 | -1.29% | 158,669 |
| Sep 16, 2026 | 8,215.00 | 8,930.00 | 8,215.00 | 8,895.00 | 8,895.00 | 8.61% | 171,980 |
| Sep 15, 2026 | 8,335.00 | 8,585.00 | 8,055.00 | 8,190.00 | 8,190.00 | -1.03% | 109,798 |
| Sep 14, 2026 | 8,560.00 | 8,725.00 | 8,200.00 | 8,275.00 | 8,275.00 | -13.17% | 312,803 |
| Sep 11, 2026 | 9,125.00 | 9,630.00 | 9,060.00 | 9,530.00 | 9,530.00 | -4.56% | 173,296 |
| Sep 10, 2026 | 10,200.00 | 10,315.00 | 9,500.00 | 9,985.00 | 9,985.00 | -0.30% | 202,916 |
| Sep 9, 2026 | 9,360.00 | 10,260.00 | 9,360.00 | 10,015.00 | 10,015.00 | 7.17% | 871,757 |
| Sep 8, 2026 | 9,385.00 | 10,240.00 | 9,175.00 | 9,345.00 | 9,345.00 | 1.36% | 615,918 |
| Sep 7, 2026 | 8,795.00 | 9,220.00 | 8,755.00 | 9,220.00 | 9,220.00 | 16.12% | 233,756 |
| Sep 4, 2026 | 7,690.00 | 8,240.00 | 7,690.00 | 7,940.00 | 7,940.00 | 7.15% | 119,519 |
| Sep 3, 2026 | 7,950.00 | 7,960.00 | 7,150.00 | 7,410.00 | 7,410.00 | -3.14% | 172,968 |
| Sep 2, 2026 | 7,810.00 | 8,040.00 | 7,615.00 | 7,650.00 | 7,650.00 | -9.41% | 138,114 |
| Sep 1, 2026 | 8,150.00 | 8,560.00 | 8,050.00 | 8,445.00 | 8,445.00 | 2.36% | 157,345 |
| Aug 31, 2026 | 7,470.00 | 8,250.00 | 7,300.00 | 8,250.00 | 8,250.00 | 2.93% | 149,117 |
| Aug 28, 2026 | 8,550.00 | 8,700.00 | 8,015.00 | 8,015.00 | 8,015.00 | -8.92% | 71,404 |
| Aug 27, 2026 | 9,225.00 | 9,330.00 | 8,590.00 | 8,800.00 | 8,800.00 | 4.27% | 202,356 |
| Aug 26, 2026 | 8,250.00 | 8,845.00 | 8,215.00 | 8,440.00 | 8,440.00 | 0.96% | 184,223 |
| Aug 25, 2026 | 7,500.00 | 8,360.00 | 7,130.00 | 8,360.00 | 8,360.00 | 1.46% | 356,430 |
| Aug 24, 2026 | 9,340.00 | 9,425.00 | 8,210.00 | 8,240.00 | 8,240.00 | -7.31% | 193,651 |
| Aug 21, 2026 | 8,235.00 | 9,200.00 | 8,210.00 | 8,890.00 | 8,890.00 | 5.52% | 332,431 |
| Aug 20, 2026 | 7,665.00 | 8,650.00 | 7,390.00 | 8,425.00 | 8,425.00 | 25.00% | 466,134 |
| Aug 19, 2026 | 7,125.00 | 7,265.00 | 6,580.00 | 6,740.00 | 6,740.00 | -18.60% | 456,983 |
| Aug 18, 2026 | 9,005.00 | 9,595.00 | 8,105.00 | 8,280.00 | 8,280.00 | 0.98% | 513,613 |
| Aug 14, 2026 | 8,610.00 | 8,660.00 | 7,980.00 | 8,200.00 | 8,200.00 | 6.36% | 261,543 |
| Aug 13, 2026 | 7,540.00 | 8,030.00 | 7,460.00 | 7,710.00 | 7,710.00 | 11.90% | 515,429 |
| Aug 12, 2026 | 6,415.00 | 7,260.00 | 6,335.00 | 6,890.00 | 6,890.00 | 10.95% | 468,904 |
| Aug 11, 2026 | 5,990.00 | 6,440.00 | 5,750.00 | 6,210.00 | 6,210.00 | 1.06% | 373,897 |
| Aug 10, 2026 | 6,310.00 | 6,750.00 | 5,975.00 | 6,145.00 | 6,145.00 | -0.81% | 311,192 |
| Aug 7, 2026 | 7,045.00 | 7,245.00 | 6,090.00 | 6,195.00 | 6,195.00 | -10.35% | 554,699 |
| Aug 6, 2026 | 7,955.00 | 7,980.00 | 6,725.00 | 6,910.00 | 6,910.00 | -20.21% | 711,020 |
| Aug 5, 2026 | 8,825.00 | 8,990.00 | 8,425.00 | 8,660.00 | 8,660.00 | 10.11% | 544,009 |
| Aug 4, 2026 | 8,080.00 | 8,250.00 | 6,840.00 | 7,865.00 | 7,865.00 | 2.28% | 589,497 |
| Aug 3, 2026 | 8,415.00 | 8,420.00 | 7,595.00 | 7,690.00 | 7,690.00 | -16.95% | 537,651 |
| Jul 31, 2026 | 7,680.00 | 9,260.00 | 6,925.00 | 9,260.00 | 9,260.00 | 59.93% | 2,905,631 |
| Jul 30, 2026 | 6,300.00 | 7,060.00 | 5,545.00 | 5,790.00 | 5,790.00 | -12.27% | 8,368,099 |
| Jul 29, 2026 | 8,325.00 | 8,925.00 | 5,000.00 | 6,600.00 | 6,600.00 | -19.61% | 10,610,636 |
| Jul 28, 2026 | 9,465.00 | 9,770.00 | 8,210.00 | 8,210.00 | 8,210.00 | -28.86% | 4,335,036 |
| Jul 27, 2026 | 11,420.00 | 11,580.00 | 10,160.00 | 11,540.00 | 11,540.00 | 6.70% | 2,836,388 |
| Jul 24, 2026 | 12,565.00 | 12,710.00 | 10,760.00 | 10,815.00 | 10,815.00 | -16.58% | 3,572,098 |
| Jul 23, 2026 | 12,825.00 | 13,355.00 | 12,090.00 | 12,965.00 | 12,965.00 | 9.32% | 2,767,921 |
| Jul 22, 2026 | 13,775.00 | 14,110.00 | 11,815.00 | 11,860.00 | 11,860.00 | -0.38% | 3,563,524 |
| Jul 21, 2026 | 11,130.00 | 12,645.00 | 10,595.00 | 11,905.00 | 11,905.00 | 8.03% | 3,440,834 |
| Jul 20, 2026 | 11,150.00 | 12,700.00 | 10,890.00 | 11,020.00 | 11,020.00 | -9.00% | 2,764,227 |
| Jul 16, 2026 | 12,975.00 | 13,260.00 | 11,770.00 | 12,110.00 | 12,110.00 | -22.79% | 3,876,418 |
| Jul 15, 2026 | 15,995.00 | 16,935.00 | 15,470.00 | 15,685.00 | 15,685.00 | 17.58% | 4,785,574 |
| Jul 14, 2026 | 12,225.00 | 13,750.00 | 10,225.00 | 13,340.00 | 13,340.00 | 7.02% | 6,138,096 |