Shinhan Asset Management - Shinan SOL S and P 500 ESG ETF (KRX:399110)
South Korea · Delayed Price · Currency is KRW 19,475
-350 (-1.77%)
Last updated: Feb 13, 2026, 3:00 PM KST
KRX:399110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 20,020.00 | 20,110.00 | 19,650.00 | 19,705.00 | 19,656.95 | -1.57% | 44,067 |
| Dec 23, 2025 | 19,995.00 | 20,050.00 | 19,935.00 | 20,020.00 | 19,971.18 | 0.48% | 38,618 |
| Dec 22, 2025 | 20,015.00 | 20,015.00 | 19,835.00 | 19,925.00 | 19,876.41 | 1.45% | 41,250 |
| Dec 19, 2025 | 19,550.00 | 19,695.00 | 19,550.00 | 19,640.00 | 19,592.11 | 0.51% | 37,290 |
| Dec 18, 2025 | 19,995.00 | 19,995.00 | 19,465.00 | 19,540.00 | 19,492.35 | -1.01% | 35,602 |
| Dec 17, 2025 | 19,715.00 | 19,740.00 | 19,585.00 | 19,740.00 | 19,691.87 | 0.38% | 38,320 |
| Dec 16, 2025 | 19,775.00 | 19,775.00 | 19,570.00 | 19,665.00 | 19,617.05 | -1.65% | 30,513 |
| Dec 15, 2025 | 19,940.00 | 19,995.00 | 19,730.00 | 19,995.00 | 19,946.24 | 0.33% | 49,875 |
| Dec 12, 2025 | 19,640.00 | 19,930.00 | 19,640.00 | 19,930.00 | 19,881.40 | 1.48% | 36,257 |
| Dec 11, 2025 | 19,745.00 | 19,745.00 | 19,600.00 | 19,640.00 | 19,592.11 | -0.53% | 54,657 |
| Dec 10, 2025 | 19,875.00 | 19,875.00 | 19,665.00 | 19,745.00 | 19,696.85 | -0.08% | 42,701 |
| Dec 9, 2025 | 19,765.00 | 19,785.00 | 19,695.00 | 19,760.00 | 19,711.82 | -0.03% | 31,405 |
| Dec 8, 2025 | 19,770.00 | 19,830.00 | 19,745.00 | 19,765.00 | 19,716.80 | - | 38,243 |
| Dec 5, 2025 | 19,695.00 | 19,825.00 | 19,695.00 | 19,765.00 | 19,716.80 | -0.53% | 36,592 |
| Dec 4, 2025 | 19,750.00 | 19,870.00 | 19,645.00 | 19,870.00 | 19,821.55 | 0.66% | 26,851 |
| Dec 3, 2025 | 19,710.00 | 19,775.00 | 19,615.00 | 19,740.00 | 19,691.87 | 0.84% | 33,798 |