Shinhan Asset Management Co. Limited - SOL KRX Climate Change Solutions ETF (KRX:404650)
South Korea · Delayed Price · Currency is KRW 23,560
+5 (0.02%)
At close: Sep 23, 2026
KRX:404650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24,005.00 | 24,005.00 | 23,555.00 | 23,555.00 | 23,555.00 | -0.57% | 33 |
| Sep 21, 2026 | 23,880.00 | 23,880.00 | 23,535.00 | 23,690.00 | 23,690.00 | -0.80% | 594 |
| Sep 18, 2026 | 24,010.00 | 24,015.00 | 23,865.00 | 23,880.00 | 23,880.00 | 1.29% | 162 |
| Sep 17, 2026 | 23,995.00 | 24,060.00 | 23,575.00 | 23,575.00 | 23,575.00 | -0.82% | 153 |
| Sep 16, 2026 | 23,685.00 | 23,820.00 | 23,660.00 | 23,770.00 | 23,770.00 | 0.11% | 122 |
| Sep 15, 2026 | 24,095.00 | 24,095.00 | 23,650.00 | 23,745.00 | 23,745.00 | -0.52% | 163 |
| Sep 14, 2026 | 23,790.00 | 23,890.00 | 23,645.00 | 23,870.00 | 23,870.00 | -1.08% | 59 |
| Sep 11, 2026 | 24,120.00 | 24,335.00 | 24,100.00 | 24,130.00 | 24,130.00 | -2.35% | 111 |
| Sep 10, 2026 | 24,635.00 | 24,710.00 | 24,185.00 | 24,710.00 | 24,710.00 | 0.20% | 228 |
| Sep 9, 2026 | 24,600.00 | 24,660.00 | 24,520.00 | 24,660.00 | 24,660.00 | 0.69% | 197 |
| Sep 8, 2026 | 24,635.00 | 24,650.00 | 24,320.00 | 24,490.00 | 24,490.00 | 0.47% | 116 |
| Sep 7, 2026 | 24,135.00 | 24,445.00 | 24,135.00 | 24,375.00 | 24,375.00 | 2.22% | 165 |
| Sep 4, 2026 | 23,510.00 | 23,860.00 | 23,510.00 | 23,845.00 | 23,845.00 | 2.56% | 49 |
| Sep 3, 2026 | 23,135.00 | 23,545.00 | 23,080.00 | 23,250.00 | 23,250.00 | 1.53% | 166 |
| Sep 2, 2026 | 23,365.00 | 23,425.00 | 22,900.00 | 22,900.00 | 22,900.00 | -5.18% | 22 |
| Sep 1, 2026 | 24,260.00 | 24,265.00 | 24,120.00 | 24,150.00 | 24,150.00 | -1.67% | 519 |
| Aug 31, 2026 | 23,745.00 | 24,560.00 | 23,740.00 | 24,560.00 | 24,560.00 | 0.90% | 27 |
| Aug 28, 2026 | 24,400.00 | 24,400.00 | 24,195.00 | 24,340.00 | 24,340.00 | 0.12% | 77 |
| Aug 27, 2026 | 24,120.00 | 24,470.00 | 24,120.00 | 24,310.00 | 24,310.00 | 1.61% | 80 |
| Aug 26, 2026 | 23,575.00 | 23,935.00 | 23,515.00 | 23,925.00 | 23,925.00 | 0.63% | 90 |
| Aug 25, 2026 | 22,990.00 | 23,775.00 | 22,600.00 | 23,775.00 | 23,775.00 | 3.12% | 2,049 |
| Aug 24, 2026 | 22,910.00 | 23,340.00 | 22,910.00 | 23,055.00 | 23,055.00 | 0.55% | 71 |
| Aug 21, 2026 | 23,145.00 | 23,160.00 | 22,885.00 | 22,930.00 | 22,930.00 | -2.80% | 15 |
| Aug 20, 2026 | 23,215.00 | 23,810.00 | 23,215.00 | 23,590.00 | 23,590.00 | 2.48% | 658 |
| Aug 19, 2026 | 22,465.00 | 23,180.00 | 22,420.00 | 23,020.00 | 23,020.00 | -1.69% | 54 |
| Aug 18, 2026 | 24,375.00 | 24,410.00 | 23,415.00 | 23,415.00 | 23,415.00 | -3.84% | 184 |
| Aug 14, 2026 | 24,225.00 | 24,350.00 | 23,875.00 | 24,350.00 | 24,350.00 | 2.59% | 115 |
| Aug 13, 2026 | 24,010.00 | 24,010.00 | 23,725.00 | 23,735.00 | 23,735.00 | 3.02% | 394 |
| Aug 12, 2026 | 22,940.00 | 23,210.00 | 22,940.00 | 23,040.00 | 23,040.00 | 1.27% | 331 |
| Aug 11, 2026 | 22,550.00 | 22,890.00 | 22,410.00 | 22,750.00 | 22,750.00 | - | 14 |
| Aug 10, 2026 | 22,365.00 | 22,750.00 | 22,180.00 | 22,750.00 | 22,750.00 | 1.93% | 2,029 |
| Aug 7, 2026 | 22,415.00 | 22,635.00 | 21,790.00 | 22,320.00 | 22,320.00 | 2.36% | 116 |
| Aug 6, 2026 | 22,230.00 | 22,250.00 | 21,620.00 | 21,805.00 | 21,805.00 | -2.79% | 187 |
| Aug 5, 2026 | 22,035.00 | 22,500.00 | 22,035.00 | 22,430.00 | 22,430.00 | 5.28% | 4,215 |
| Aug 4, 2026 | 21,005.00 | 21,305.00 | 20,730.00 | 21,305.00 | 21,305.00 | 1.48% | 19 |
| Aug 3, 2026 | 20,615.00 | 20,995.00 | 20,275.00 | 20,995.00 | 20,995.00 | 0.07% | 143 |
| Jul 31, 2026 | 20,260.00 | 21,090.00 | 20,260.00 | 20,980.00 | 20,980.00 | 12.52% | 430 |
| Jul 30, 2026 | 18,600.00 | 19,655.00 | 18,535.00 | 18,645.00 | 18,645.00 | 0.63% | 416 |
| Jul 29, 2026 | 20,105.00 | 20,200.00 | 17,980.00 | 18,550.00 | 18,529.00 | -6.69% | 6,318 |
| Jul 28, 2026 | 21,255.00 | 21,255.00 | 19,820.00 | 19,880.00 | 19,857.49 | -9.66% | 241 |
| Jul 27, 2026 | 23,430.00 | 23,430.00 | 21,860.00 | 22,005.00 | 21,980.09 | -5.17% | 2,495 |
| Jul 24, 2026 | 23,665.00 | 23,920.00 | 23,205.00 | 23,205.00 | 23,178.73 | -4.78% | 73 |
| Jul 23, 2026 | 23,485.00 | 24,410.00 | 23,485.00 | 24,370.00 | 24,342.41 | 7.71% | 4,000 |
| Jul 22, 2026 | 23,275.00 | 23,365.00 | 22,580.00 | 22,625.00 | 22,599.39 | 2.84% | 63 |
| Jul 21, 2026 | 21,375.00 | 22,110.00 | 21,275.00 | 22,000.00 | 21,975.09 | 1.88% | 60 |
| Jul 20, 2026 | 21,805.00 | 22,440.00 | 21,545.00 | 21,595.00 | 21,570.55 | -4.62% | 509 |
| Jul 16, 2026 | 22,975.00 | 23,090.00 | 22,450.00 | 22,640.00 | 22,614.37 | -4.01% | 158 |
| Jul 15, 2026 | 23,415.00 | 23,820.00 | 23,415.00 | 23,585.00 | 23,558.30 | 5.15% | 301 |
| Jul 14, 2026 | 22,755.00 | 22,755.00 | 22,050.00 | 22,430.00 | 22,404.61 | -2.88% | 930 |
| Jul 13, 2026 | 24,190.00 | 24,695.00 | 22,980.00 | 23,095.00 | 23,068.85 | -5.08% | 974 |