Shinhan Asset Management Co Ltd - Shinhan Sol 200 TOP10 ETF (KRX:411540)
South Korea · Delayed Price · Currency is KRW 16,310
+195 (1.21%)
At close: Mar 6, 2026
KRX:411540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,855.00 | 16,345.00 | 15,665.00 | 16,310.00 | 16,310.00 | 1.21% | 50,355 |
| Mar 5, 2026 | 16,370.00 | 16,505.00 | 15,890.00 | 16,115.00 | 16,115.00 | 9.11% | 125,103 |
| Mar 4, 2026 | 16,205.00 | 16,550.00 | 14,625.00 | 14,770.00 | 14,770.00 | -12.63% | 145,636 |
| Mar 3, 2026 | 17,735.00 | 17,955.00 | 16,855.00 | 16,905.00 | 16,905.00 | -6.16% | 160,667 |
| Feb 27, 2026 | 17,500.00 | 18,235.00 | 17,500.00 | 18,015.00 | 18,015.00 | 0.98% | 130,123 |
| Feb 26, 2026 | 17,310.00 | 17,840.00 | 17,200.00 | 17,840.00 | 17,840.00 | 3.42% | 113,326 |
| Feb 25, 2026 | 16,775.00 | 17,375.00 | 16,775.00 | 17,250.00 | 17,250.00 | 3.60% | 287,775 |
| Feb 24, 2026 | 16,500.00 | 16,675.00 | 16,210.00 | 16,650.00 | 16,650.00 | 1.52% | 36,780 |
| Feb 23, 2026 | 16,670.00 | 16,680.00 | 16,345.00 | 16,400.00 | 16,400.00 | -0.24% | 53,295 |
| Feb 20, 2026 | 16,070.00 | 16,440.00 | 16,055.00 | 16,440.00 | 16,440.00 | 2.49% | 31,771 |
| Feb 19, 2026 | 15,975.00 | 16,040.00 | 15,820.00 | 16,040.00 | 16,040.00 | 2.72% | 420,009 |
| Feb 13, 2026 | 15,525.00 | 15,770.00 | 15,480.00 | 15,615.00 | 15,615.00 | 0.68% | 33,120 |
| Feb 12, 2026 | 15,540.00 | 15,630.00 | 15,345.00 | 15,510.00 | 15,510.00 | 0.91% | 36,109 |
| Feb 11, 2026 | 15,125.00 | 15,400.00 | 15,010.00 | 15,370.00 | 15,370.00 | 1.62% | 18,376 |
| Feb 10, 2026 | 15,470.00 | 15,470.00 | 15,025.00 | 15,125.00 | 15,125.00 | -0.36% | 2,047,559 |
| Feb 9, 2026 | 15,300.00 | 15,330.00 | 15,145.00 | 15,180.00 | 15,180.00 | 3.34% | 65,348 |
| Feb 6, 2026 | 14,510.00 | 14,840.00 | 14,195.00 | 14,690.00 | 14,690.00 | -1.48% | 75,195 |
| Feb 5, 2026 | 15,350.00 | 15,490.00 | 14,875.00 | 14,910.00 | 14,910.00 | -4.48% | 47,715 |
| Feb 4, 2026 | 15,445.00 | 15,630.00 | 15,365.00 | 15,610.00 | 15,610.00 | 1.99% | 46,509 |
| Feb 3, 2026 | 15,015.00 | 15,340.00 | 14,880.00 | 15,305.00 | 15,305.00 | 5.12% | 56,413 |
| Feb 2, 2026 | 15,100.00 | 15,325.00 | 14,475.00 | 14,560.00 | 14,560.00 | -4.87% | 80,629 |
| Jan 30, 2026 | 15,475.00 | 15,550.00 | 15,270.00 | 15,305.00 | 15,305.00 | -1.35% | 59,193 |
| Jan 29, 2026 | 15,470.00 | 15,550.00 | 15,100.00 | 15,515.00 | 15,515.00 | 1.67% | 71,613 |
| Jan 28, 2026 | 15,305.00 | 15,445.00 | 15,175.00 | 15,260.00 | 15,250.00 | 1.23% | 66,689 |
| Jan 27, 2026 | 14,940.00 | 15,095.00 | 14,655.00 | 15,075.00 | 15,065.12 | 0.70% | 69,869 |
| Jan 26, 2026 | 15,150.00 | 15,225.00 | 14,910.00 | 14,970.00 | 14,960.19 | -1.45% | 96,980 |
| Jan 23, 2026 | 15,300.00 | 15,395.00 | 14,980.00 | 15,190.00 | 15,180.05 | -0.43% | 158,064 |
| Jan 22, 2026 | 15,645.00 | 15,715.00 | 15,160.00 | 15,255.00 | 15,245.00 | -1.39% | 77,494 |
| Jan 21, 2026 | 14,910.00 | 15,470.00 | 14,840.00 | 15,470.00 | 15,459.86 | 2.18% | 79,379 |
| Jan 20, 2026 | 15,375.00 | 15,375.00 | 14,985.00 | 15,140.00 | 15,130.08 | -0.98% | 96,884 |
| Jan 19, 2026 | 14,745.00 | 15,290.00 | 14,745.00 | 15,290.00 | 15,279.98 | 3.70% | 58,327 |
| Jan 16, 2026 | 14,760.00 | 14,795.00 | 14,600.00 | 14,745.00 | 14,735.34 | 0.61% | 89,518 |
| Jan 15, 2026 | 14,410.00 | 14,655.00 | 14,325.00 | 14,655.00 | 14,645.40 | 2.16% | 45,792 |
| Jan 14, 2026 | 14,270.00 | 14,350.00 | 14,165.00 | 14,345.00 | 14,335.60 | 0.77% | 394,099 |
| Jan 13, 2026 | 13,955.00 | 14,235.00 | 13,840.00 | 14,235.00 | 14,225.67 | 3.15% | 33,202 |
| Jan 12, 2026 | 13,975.00 | 13,985.00 | 13,580.00 | 13,800.00 | 13,790.96 | 0.47% | 29,978 |
| Jan 9, 2026 | 13,345.00 | 13,735.00 | 13,325.00 | 13,735.00 | 13,726.00 | 2.88% | 27,784 |
| Jan 8, 2026 | 13,220.00 | 13,600.00 | 13,220.00 | 13,350.00 | 13,341.25 | 1.25% | 1,972,815 |
| Jan 7, 2026 | 12,960.00 | 13,280.00 | 12,950.00 | 13,185.00 | 13,176.36 | 2.25% | 31,312 |
| Jan 6, 2026 | 12,810.00 | 12,895.00 | 12,615.00 | 12,895.00 | 12,886.55 | 2.10% | 22,140 |
| Jan 5, 2026 | 12,465.00 | 12,650.00 | 12,370.00 | 12,630.00 | 12,621.72 | 3.82% | 18,773 |
| Jan 2, 2026 | 12,095.00 | 12,175.00 | 12,045.00 | 12,165.00 | 12,157.03 | 0.79% | 10,454 |
| Dec 30, 2025 | 12,070.00 | 12,125.00 | 12,030.00 | 12,070.00 | 12,062.09 | -0.54% | 9,136 |
| Dec 29, 2025 | 11,895.00 | 12,135.00 | 11,860.00 | 12,135.00 | 12,127.05 | 2.75% | 17,214 |
| Dec 26, 2025 | 11,820.00 | 11,860.00 | 11,740.00 | 11,810.00 | 11,802.26 | -0.25% | 15,459 |
| Dec 24, 2025 | 11,910.00 | 11,960.00 | 11,810.00 | 11,840.00 | 11,832.24 | -0.59% | 22,125 |
| Dec 23, 2025 | 11,895.00 | 11,945.00 | 11,850.00 | 11,910.00 | 11,902.20 | 0.63% | 1,806 |
| Dec 22, 2025 | 11,920.00 | 11,920.00 | 11,810.00 | 11,835.00 | 11,827.24 | 1.07% | 11,616 |
| Dec 19, 2025 | 11,685.00 | 11,745.00 | 11,545.00 | 11,710.00 | 11,702.33 | 0.99% | 9,844 |
| Dec 18, 2025 | 11,615.00 | 11,695.00 | 11,500.00 | 11,595.00 | 11,587.40 | -1.57% | 4,852 |