Shinhan Asset Management - Shinan SOL S and P 500 ESG ETF (KRX:399110)
South Korea · Delayed Price · Currency is KRW 20,690
+50 (0.24%)
At close: Sep 23, 2026
KRX:399110 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20,900.00 | 21,205.00 | 20,520.00 | 20,640.00 | 20,640.00 | -0.79% | 16,771 |
| Sep 21, 2026 | 20,745.00 | 20,895.00 | 20,745.00 | 20,805.00 | 20,805.00 | 0.43% | 14,039 |
| Sep 18, 2026 | 20,720.00 | 20,800.00 | 20,565.00 | 20,715.00 | 20,715.00 | 0.66% | 7,048 |
| Sep 17, 2026 | 20,405.00 | 20,595.00 | 20,380.00 | 20,580.00 | 20,580.00 | 0.66% | 14,031 |
| Sep 16, 2026 | 20,375.00 | 20,445.00 | 20,275.00 | 20,445.00 | 20,445.00 | 0.52% | 13,284 |
| Sep 15, 2026 | 20,280.00 | 20,340.00 | 20,095.00 | 20,340.00 | 20,340.00 | 0.97% | 10,022 |
| Sep 14, 2026 | 20,065.00 | 20,145.00 | 20,020.00 | 20,145.00 | 20,145.00 | 0.40% | 8,181 |
| Sep 11, 2026 | 20,105.00 | 20,175.00 | 20,020.00 | 20,065.00 | 20,065.00 | -0.72% | 7,341 |
| Sep 10, 2026 | 20,225.00 | 20,255.00 | 20,055.00 | 20,210.00 | 20,210.00 | -0.07% | 13,138 |
| Sep 9, 2026 | 20,380.00 | 20,380.00 | 20,205.00 | 20,225.00 | 20,225.00 | -1.53% | 8,152 |
| Sep 8, 2026 | 20,520.00 | 20,600.00 | 20,420.00 | 20,540.00 | 20,540.00 | 0.10% | 14,328 |
| Sep 7, 2026 | 20,665.00 | 20,665.00 | 20,400.00 | 20,520.00 | 20,520.00 | -0.70% | 10,138 |
| Sep 4, 2026 | 20,810.00 | 20,835.00 | 20,665.00 | 20,665.00 | 20,665.00 | 0.05% | 8,219 |
| Sep 3, 2026 | 20,605.00 | 20,705.00 | 20,530.00 | 20,655.00 | 20,655.00 | 0.24% | 39,235 |
| Sep 2, 2026 | 20,700.00 | 20,700.00 | 20,560.00 | 20,605.00 | 20,605.00 | -1.25% | 20,346 |
| Sep 1, 2026 | 20,705.00 | 20,895.00 | 20,705.00 | 20,865.00 | 20,865.00 | 0.02% | 15,967 |
| Aug 31, 2026 | 21,095.00 | 21,095.00 | 20,830.00 | 20,860.00 | 20,860.00 | -0.95% | 38,804 |
| Aug 28, 2026 | 21,195.00 | 21,200.00 | 21,020.00 | 21,060.00 | 21,060.00 | -0.38% | 8,082 |
| Aug 27, 2026 | 21,165.00 | 21,260.00 | 21,080.00 | 21,140.00 | 21,140.00 | 0.17% | 20,295 |
| Aug 26, 2026 | 21,105.00 | 21,155.00 | 20,980.00 | 21,105.00 | 21,105.00 | - | 9,475 |
| Aug 25, 2026 | 20,990.00 | 22,845.00 | 20,875.00 | 21,105.00 | 21,105.00 | -0.07% | 19,844 |
| Aug 24, 2026 | 21,045.00 | 21,125.00 | 20,890.00 | 21,120.00 | 21,120.00 | 0.36% | 9,649 |
| Aug 21, 2026 | 21,130.00 | 21,130.00 | 20,870.00 | 21,045.00 | 21,045.00 | -1.24% | 15,967 |
| Aug 20, 2026 | 21,255.00 | 21,625.00 | 21,135.00 | 21,310.00 | 21,310.00 | -1.32% | 18,876 |
| Aug 19, 2026 | 21,450.00 | 21,600.00 | 21,435.00 | 21,595.00 | 21,595.00 | -0.14% | 15,854 |
| Aug 18, 2026 | 21,845.00 | 21,845.00 | 21,480.00 | 21,625.00 | 21,625.00 | -1.17% | 18,553 |
| Aug 14, 2026 | 21,980.00 | 22,025.00 | 21,770.00 | 21,880.00 | 21,880.00 | 0.05% | 7,658 |
| Aug 13, 2026 | 21,785.00 | 21,870.00 | 21,695.00 | 21,870.00 | 21,870.00 | 0.78% | 11,080 |
| Aug 12, 2026 | 21,235.00 | 21,720.00 | 21,235.00 | 21,700.00 | 21,700.00 | -0.07% | 6,660 |
| Aug 11, 2026 | 21,915.00 | 21,920.00 | 21,520.00 | 21,715.00 | 21,715.00 | -0.41% | 13,917 |
| Aug 10, 2026 | 21,490.00 | 21,805.00 | 21,440.00 | 21,805.00 | 21,805.00 | 0.62% | 26,951 |
| Aug 7, 2026 | 21,710.00 | 22,310.00 | 21,605.00 | 21,670.00 | 21,670.00 | -0.69% | 20,499 |
| Aug 6, 2026 | 21,700.00 | 21,820.00 | 21,535.00 | 21,820.00 | 21,820.00 | -0.23% | 15,439 |
| Aug 5, 2026 | 21,670.00 | 21,915.00 | 21,615.00 | 21,870.00 | 21,870.00 | 1.32% | 15,067 |
| Aug 4, 2026 | 21,535.00 | 21,600.00 | 21,215.00 | 21,585.00 | 21,585.00 | 1.50% | 13,720 |
| Aug 3, 2026 | 21,220.00 | 21,360.00 | 21,015.00 | 21,265.00 | 21,265.00 | 1.99% | 15,188 |
| Jul 31, 2026 | 20,815.00 | 21,050.00 | 20,635.00 | 20,850.00 | 20,850.00 | 1.07% | 42,611 |
| Jul 30, 2026 | 20,615.00 | 20,745.00 | 20,420.00 | 20,630.00 | 20,630.00 | -0.91% | 13,783 |
| Jul 29, 2026 | 21,165.00 | 21,165.00 | 20,785.00 | 20,865.00 | 20,819.00 | -1.56% | 11,810 |
| Jul 28, 2026 | 21,260.00 | 21,420.00 | 21,055.00 | 21,195.00 | 21,148.27 | -1.87% | 24,546 |
| Jul 27, 2026 | 21,185.00 | 21,600.00 | 21,185.00 | 21,600.00 | 21,552.38 | 1.96% | 22,095 |
| Jul 24, 2026 | 21,430.00 | 21,430.00 | 21,125.00 | 21,185.00 | 21,138.29 | -1.42% | 15,501 |
| Jul 23, 2026 | 21,650.00 | 21,695.00 | 21,360.00 | 21,490.00 | 21,442.62 | -0.74% | 14,122 |
| Jul 22, 2026 | 21,700.00 | 21,755.00 | 21,570.00 | 21,650.00 | 21,602.27 | 0.65% | 16,609 |
| Jul 21, 2026 | 21,405.00 | 21,525.00 | 21,325.00 | 21,510.00 | 21,462.58 | 0.09% | 14,400 |
| Jul 20, 2026 | 21,690.00 | 21,720.00 | 21,425.00 | 21,490.00 | 21,442.62 | -1.94% | 18,358 |
| Jul 16, 2026 | 21,930.00 | 22,135.00 | 21,905.00 | 21,915.00 | 21,866.69 | -0.48% | 11,074 |
| Jul 15, 2026 | 21,835.00 | 22,105.00 | 21,830.00 | 22,020.00 | 21,971.45 | 0.41% | 14,287 |
| Jul 14, 2026 | 21,885.00 | 22,045.00 | 21,730.00 | 21,930.00 | 21,881.65 | -0.97% | 17,496 |
| Jul 13, 2026 | 22,120.00 | 22,325.00 | 22,060.00 | 22,145.00 | 22,096.18 | 0.41% | 16,547 |