Shinhan Asset Management - Shinan SOL S and P 500 ESG ETF (KRX:399110)
South Korea · Delayed Price · Currency is KRW 19,580
-10 (-0.05%)
At close: Mar 13, 2026
KRX:399110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19,600.00 | 19,620.00 | 19,480.00 | 19,600.00 | 19,600.00 | 0.05% | 16,665 |
| Mar 12, 2026 | 19,720.00 | 19,720.00 | 19,475.00 | 19,590.00 | 19,590.00 | 0.05% | 17,697 |
| Mar 11, 2026 | 19,620.00 | 19,690.00 | 19,520.00 | 19,580.00 | 19,580.00 | 0.03% | 17,770 |
| Mar 10, 2026 | 19,520.00 | 19,630.00 | 19,455.00 | 19,575.00 | 19,575.00 | 1.11% | 21,583 |
| Mar 9, 2026 | 19,420.00 | 19,750.00 | 19,195.00 | 19,360.00 | 19,360.00 | -1.97% | 43,467 |
| Mar 6, 2026 | 19,965.00 | 19,965.00 | 19,710.00 | 19,750.00 | 19,750.00 | -0.20% | 18,566 |
| Mar 5, 2026 | 19,830.00 | 19,925.00 | 19,680.00 | 19,790.00 | 19,790.00 | 0.61% | 33,431 |
| Mar 4, 2026 | 19,825.00 | 19,865.00 | 19,670.00 | 19,670.00 | 19,670.00 | -0.51% | 52,374 |
| Mar 3, 2026 | 19,540.00 | 19,830.00 | 19,520.00 | 19,770.00 | 19,770.00 | 1.18% | 39,382 |
| Feb 27, 2026 | 19,440.00 | 19,580.00 | 19,285.00 | 19,540.00 | 19,540.00 | 0.26% | 62,028 |
| Feb 26, 2026 | 19,575.00 | 19,645.00 | 19,450.00 | 19,490.00 | 19,490.00 | -0.41% | 50,418 |
| Feb 25, 2026 | 19,690.00 | 19,690.00 | 19,415.00 | 19,570.00 | 19,570.00 | -0.10% | 57,770 |
| Feb 24, 2026 | 19,535.00 | 19,645.00 | 19,535.00 | 19,590.00 | 19,590.00 | 0.31% | 57,602 |
| Feb 23, 2026 | 19,880.00 | 19,880.00 | 19,500.00 | 19,530.00 | 19,530.00 | -0.61% | 49,367 |
| Feb 20, 2026 | 19,755.00 | 19,755.00 | 19,590.00 | 19,650.00 | 19,650.00 | -0.13% | 46,844 |
| Feb 19, 2026 | 19,540.00 | 19,740.00 | 19,540.00 | 19,675.00 | 19,675.00 | 1.03% | 45,058 |
| Feb 13, 2026 | 19,835.00 | 19,835.00 | 19,280.00 | 19,475.00 | 19,475.00 | -1.77% | 59,969 |
| Feb 12, 2026 | 19,965.00 | 19,965.00 | 19,775.00 | 19,825.00 | 19,825.00 | -0.70% | 61,290 |
| Feb 11, 2026 | 20,045.00 | 20,045.00 | 19,935.00 | 19,965.00 | 19,965.00 | -0.65% | 43,301 |
| Feb 10, 2026 | 20,065.00 | 20,105.00 | 20,000.00 | 20,095.00 | 20,095.00 | 0.15% | 44,857 |
| Feb 9, 2026 | 20,175.00 | 20,185.00 | 20,065.00 | 20,065.00 | 20,065.00 | 1.54% | 53,283 |
| Feb 6, 2026 | 19,745.00 | 19,765.00 | 19,555.00 | 19,760.00 | 19,760.00 | -1.30% | 48,498 |
| Feb 5, 2026 | 19,905.00 | 20,020.00 | 19,760.00 | 20,020.00 | 20,020.00 | 1.11% | 52,774 |
| Feb 4, 2026 | 19,770.00 | 19,815.00 | 19,720.00 | 19,800.00 | 19,800.00 | -0.75% | 52,090 |
| Feb 3, 2026 | 19,750.00 | 20,010.00 | 19,750.00 | 19,950.00 | 19,950.00 | 1.01% | 61,442 |
| Feb 2, 2026 | 20,215.00 | 20,215.00 | 19,650.00 | 19,750.00 | 19,750.00 | 0.61% | 70,057 |
| Jan 30, 2026 | 19,670.00 | 19,715.00 | 19,590.00 | 19,630.00 | 19,630.00 | -0.20% | 65,457 |
| Jan 29, 2026 | 19,640.00 | 19,670.00 | 19,405.00 | 19,670.00 | 19,670.00 | -0.08% | 56,859 |
| Jan 28, 2026 | 19,875.00 | 19,875.00 | 19,610.00 | 19,685.00 | 19,637.00 | -1.23% | 47,598 |
| Jan 27, 2026 | 20,240.00 | 20,240.00 | 19,815.00 | 19,930.00 | 19,881.40 | 1.40% | 60,120 |
| Jan 26, 2026 | 19,995.00 | 19,995.00 | 19,540.00 | 19,655.00 | 19,607.07 | -1.87% | 97,633 |
| Jan 23, 2026 | 19,945.00 | 20,055.00 | 19,900.00 | 20,030.00 | 19,981.16 | 0.43% | 36,528 |
| Jan 22, 2026 | 19,895.00 | 20,015.00 | 19,765.00 | 19,945.00 | 19,896.37 | 1.09% | 60,502 |
| Jan 21, 2026 | 19,795.00 | 19,845.00 | 19,630.00 | 19,730.00 | 19,681.89 | -0.90% | 63,618 |
| Jan 20, 2026 | 19,970.00 | 19,975.00 | 19,820.00 | 19,910.00 | 19,861.45 | -0.30% | 41,502 |
| Jan 19, 2026 | 20,125.00 | 20,240.00 | 19,880.00 | 19,970.00 | 19,921.31 | -0.92% | 47,372 |
| Jan 16, 2026 | 20,075.00 | 20,155.00 | 20,045.00 | 20,155.00 | 20,105.85 | 0.65% | 47,730 |
| Jan 15, 2026 | 19,975.00 | 20,025.00 | 19,880.00 | 20,025.00 | 19,976.17 | -0.60% | 50,704 |
| Jan 14, 2026 | 20,170.00 | 20,245.00 | 20,090.00 | 20,145.00 | 20,095.88 | -0.10% | 60,307 |
| Jan 13, 2026 | 20,010.00 | 20,165.00 | 20,010.00 | 20,165.00 | 20,115.83 | 0.80% | 52,382 |
| Jan 12, 2026 | 19,890.00 | 20,020.00 | 19,870.00 | 20,005.00 | 19,956.22 | 0.63% | 54,165 |
| Jan 9, 2026 | 20,035.00 | 20,035.00 | 19,750.00 | 19,880.00 | 19,831.52 | 0.79% | 58,613 |
| Jan 8, 2026 | 19,800.00 | 19,800.00 | 19,710.00 | 19,725.00 | 19,676.90 | -0.15% | 40,863 |
| Jan 7, 2026 | 19,840.00 | 19,840.00 | 19,725.00 | 19,755.00 | 19,706.83 | 0.38% | 49,956 |
| Jan 6, 2026 | 19,695.00 | 19,695.00 | 19,495.00 | 19,680.00 | 19,632.01 | 0.77% | 51,023 |
| Jan 5, 2026 | 19,625.00 | 19,650.00 | 19,530.00 | 19,530.00 | 19,482.38 | -0.96% | 61,679 |
| Jan 2, 2026 | 19,450.00 | 19,720.00 | 19,410.00 | 19,720.00 | 19,671.91 | 0.90% | 101,194 |
| Dec 30, 2025 | 19,510.00 | 19,545.00 | 19,385.00 | 19,545.00 | 19,497.34 | 0.33% | 40,070 |
| Dec 29, 2025 | 19,625.00 | 19,680.00 | 19,475.00 | 19,480.00 | 19,432.50 | -0.74% | 57,580 |
| Dec 26, 2025 | 19,720.00 | 20,160.00 | 19,435.00 | 19,625.00 | 19,577.15 | -0.41% | 51,084 |