Shinhan BNPP SMART Synth-China Mainland Small & Mid cap CSI500 ETF(H) (KRX:220130)
South Korea · Delayed Price · Currency is KRW 6,880.00
-50.00 (-0.72%)
At close: Sep 23, 2026
KRX:220130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,935.00 | 6,985.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.36% | 5,941 |
| Sep 21, 2026 | 6,895.00 | 6,935.00 | 6,895.00 | 6,905.00 | 6,905.00 | 0.51% | 557 |
| Sep 18, 2026 | 6,765.00 | 6,905.00 | 6,765.00 | 6,870.00 | 6,870.00 | 1.70% | 8,063 |
| Sep 17, 2026 | 6,720.00 | 6,770.00 | 6,720.00 | 6,755.00 | 6,755.00 | -0.22% | 28 |
| Sep 16, 2026 | 6,680.00 | 6,770.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.97% | 60 |
| Sep 15, 2026 | 6,700.00 | 6,705.00 | 6,700.00 | 6,705.00 | 6,705.00 | 0.90% | 2,001 |
| Sep 14, 2026 | 6,655.00 | 6,695.00 | 6,630.00 | 6,645.00 | 6,645.00 | 1.14% | 2,568 |
| Sep 11, 2026 | 6,800.00 | 6,800.00 | 6,560.00 | 6,570.00 | 6,570.00 | -3.38% | 1,332 |
| Sep 10, 2026 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.37% | 9 |
| Sep 9, 2026 | 6,870.00 | 6,870.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.66% | 1,173 |
| Sep 8, 2026 | 6,855.00 | 6,895.00 | 6,855.00 | 6,870.00 | 6,870.00 | 0.96% | 5,716 |
| Sep 7, 2026 | 6,715.00 | 6,805.00 | 6,715.00 | 6,805.00 | 6,805.00 | -0.51% | 13 |
| Sep 4, 2026 | 6,850.00 | 6,850.00 | 6,815.00 | 6,840.00 | 6,840.00 | 0.66% | 3 |
| Sep 3, 2026 | 6,805.00 | 6,805.00 | 6,795.00 | 6,795.00 | 6,795.00 | 0.30% | 6 |
| Sep 2, 2026 | 6,845.00 | 6,845.00 | 6,770.00 | 6,775.00 | 6,775.00 | -1.38% | 10,274 |
| Sep 1, 2026 | 6,980.00 | 6,980.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.94% | 5,485 |
| Aug 31, 2026 | 6,925.00 | 6,935.00 | 6,860.00 | 6,935.00 | 6,935.00 | -0.14% | 5,263 |
| Aug 28, 2026 | 6,970.00 | 6,990.00 | 6,945.00 | 6,945.00 | 6,945.00 | - | 552 |
| Aug 27, 2026 | 6,830.00 | 6,945.00 | 6,830.00 | 6,945.00 | 6,945.00 | 1.61% | 10,608 |
| Aug 26, 2026 | 6,780.00 | 6,840.00 | 6,780.00 | 6,835.00 | 6,835.00 | 1.26% | 115 |
| Aug 25, 2026 | 6,725.00 | 6,750.00 | 6,655.00 | 6,750.00 | 6,750.00 | 0.37% | 37 |
| Aug 24, 2026 | 6,890.00 | 6,890.00 | 6,725.00 | 6,725.00 | 6,725.00 | -2.11% | 37 |
| Aug 21, 2026 | 6,815.00 | 6,875.00 | 6,815.00 | 6,870.00 | 6,870.00 | 1.18% | 5,366 |
| Aug 20, 2026 | 6,785.00 | 6,875.00 | 6,785.00 | 6,790.00 | 6,790.00 | -0.44% | 5,390 |
| Aug 19, 2026 | 7,105.00 | 7,105.00 | 6,820.00 | 6,820.00 | 6,820.00 | -3.88% | 9,449 |
| Aug 18, 2026 | 7,140.00 | 7,140.00 | 7,045.00 | 7,095.00 | 7,095.00 | 2.09% | 1,161 |
| Aug 14, 2026 | 7,025.00 | 7,025.00 | 6,945.00 | 6,950.00 | 6,950.00 | -1.07% | 1,054 |
| Aug 13, 2026 | 6,995.00 | 7,080.00 | 6,995.00 | 7,025.00 | 7,025.00 | 0.29% | 396 |
| Aug 12, 2026 | 6,990.00 | 7,005.00 | 6,955.00 | 7,005.00 | 7,005.00 | 0.21% | 3,034 |
| Aug 11, 2026 | 6,980.00 | 7,005.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.79% | 831 |
| Aug 10, 2026 | 6,905.00 | 6,975.00 | 6,905.00 | 6,935.00 | 6,935.00 | - | 12,732 |
| Aug 7, 2026 | 6,810.00 | 6,955.00 | 6,780.00 | 6,935.00 | 6,935.00 | 2.29% | 1,233 |
| Aug 6, 2026 | 6,815.00 | 6,825.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.51% | 1,089 |
| Aug 5, 2026 | 6,690.00 | 6,825.00 | 6,690.00 | 6,815.00 | 6,815.00 | 2.33% | 5,292 |
| Aug 4, 2026 | 6,535.00 | 6,660.00 | 6,535.00 | 6,660.00 | 6,660.00 | 2.46% | 5,520 |
| Aug 3, 2026 | 6,575.00 | 6,575.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.99% | 47 |
| Jul 31, 2026 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 3.14% | 1 |
| Jul 30, 2026 | 6,540.00 | 6,570.00 | 6,315.00 | 6,365.00 | 6,365.00 | -2.75% | 619 |
| Jul 29, 2026 | 6,475.00 | 6,550.00 | 6,390.00 | 6,545.00 | 6,545.00 | 0.93% | 304 |
| Jul 28, 2026 | 6,630.00 | 6,630.00 | 6,465.00 | 6,485.00 | 6,485.00 | -1.37% | 239 |
| Jul 27, 2026 | 6,555.00 | 6,580.00 | 6,555.00 | 6,575.00 | 6,575.00 | -0.08% | 76 |
| Jul 24, 2026 | 6,695.00 | 6,695.00 | 6,580.00 | 6,580.00 | 6,580.00 | -1.64% | 4,263 |
| Jul 23, 2026 | 6,735.00 | 6,735.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.30% | 4 |
| Jul 22, 2026 | 6,770.00 | 6,860.00 | 6,710.00 | 6,710.00 | 6,710.00 | -0.52% | 3,535 |
| Jul 21, 2026 | 6,360.00 | 6,745.00 | 6,330.00 | 6,745.00 | 6,745.00 | 6.14% | 774 |
| Jul 20, 2026 | 6,590.00 | 6,590.00 | 6,320.00 | 6,355.00 | 6,355.00 | -7.83% | 789 |
| Jul 16, 2026 | 7,020.00 | 7,020.00 | 6,895.00 | 6,895.00 | 6,895.00 | -1.92% | 3,168 |
| Jul 15, 2026 | 7,065.00 | 7,150.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.50% | 7,007 |
| Jul 14, 2026 | 6,975.00 | 7,065.00 | 6,905.00 | 7,065.00 | 7,065.00 | 0.93% | 2,220 |
| Jul 13, 2026 | 7,365.00 | 7,365.00 | 7,000.00 | 7,000.00 | 7,000.00 | -5.53% | 22 |