Shinhan Asset Management Co Ltd - Shinhan Sol 200 TOP10 ETF (KRX:411540)
South Korea · Delayed Price · Currency is KRW 16,810
-255 (-1.49%)
At close: Sep 23, 2026
KRX:411540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,305.00 | 17,310.00 | 17,000.00 | 17,065.00 | 17,065.00 | -0.09% | 1,590 |
| Sep 21, 2026 | 17,110.00 | 17,170.00 | 16,980.00 | 17,080.00 | 17,080.00 | -0.18% | 12,865 |
| Sep 18, 2026 | 17,055.00 | 17,110.00 | 16,930.00 | 17,110.00 | 17,110.00 | 1.63% | 807 |
| Sep 17, 2026 | 16,720.00 | 16,915.00 | 16,720.00 | 16,835.00 | 16,835.00 | 0.87% | 1,148 |
| Sep 16, 2026 | 16,615.00 | 16,700.00 | 16,525.00 | 16,690.00 | 16,690.00 | -0.18% | 655 |
| Sep 15, 2026 | 16,760.00 | 16,815.00 | 16,600.00 | 16,720.00 | 16,720.00 | -1.53% | 874 |
| Sep 14, 2026 | 16,855.00 | 17,075.00 | 16,780.00 | 16,980.00 | 16,980.00 | -2.02% | 1,689 |
| Sep 11, 2026 | 16,915.00 | 17,330.00 | 16,915.00 | 17,330.00 | 17,330.00 | -0.97% | 3,978 |
| Sep 10, 2026 | 17,395.00 | 17,500.00 | 17,160.00 | 17,500.00 | 17,500.00 | 0.06% | 10,963 |
| Sep 9, 2026 | 17,190.00 | 17,515.00 | 17,190.00 | 17,490.00 | 17,490.00 | 1.75% | 2,244 |
| Sep 8, 2026 | 17,440.00 | 17,585.00 | 17,165.00 | 17,190.00 | 17,190.00 | -0.38% | 2,577 |
| Sep 7, 2026 | 16,975.00 | 17,260.00 | 16,920.00 | 17,255.00 | 17,255.00 | 3.66% | 6,383 |
| Sep 4, 2026 | 16,700.00 | 16,755.00 | 16,540.00 | 16,645.00 | 16,645.00 | 0.36% | 3,147 |
| Sep 3, 2026 | 16,435.00 | 16,710.00 | 16,205.00 | 16,585.00 | 16,585.00 | 1.44% | 609 |
| Sep 2, 2026 | 16,695.00 | 16,710.00 | 16,275.00 | 16,350.00 | 16,350.00 | -4.53% | 5,740 |
| Sep 1, 2026 | 17,095.00 | 17,180.00 | 16,950.00 | 17,125.00 | 17,125.00 | -0.78% | 34,543 |
| Aug 31, 2026 | 16,835.00 | 17,260.00 | 16,805.00 | 17,260.00 | 17,260.00 | 0.23% | 1,259 |
| Aug 28, 2026 | 17,305.00 | 17,370.00 | 17,220.00 | 17,220.00 | 17,220.00 | -1.71% | 1,325 |
| Aug 27, 2026 | 17,630.00 | 17,660.00 | 17,405.00 | 17,520.00 | 17,520.00 | 1.24% | 4,159 |
| Aug 26, 2026 | 17,250.00 | 17,550.00 | 17,165.00 | 17,305.00 | 17,305.00 | -0.32% | 9,829 |
| Aug 25, 2026 | 17,005.00 | 17,360.00 | 16,640.00 | 17,360.00 | 17,360.00 | 1.22% | 4,642 |
| Aug 24, 2026 | 17,280.00 | 17,300.00 | 17,000.00 | 17,150.00 | 17,150.00 | -0.67% | 2,154 |
| Aug 21, 2026 | 17,360.00 | 17,360.00 | 17,065.00 | 17,265.00 | 17,265.00 | -1.40% | 3,533 |
| Aug 20, 2026 | 17,425.00 | 17,660.00 | 17,150.00 | 17,510.00 | 17,510.00 | 3.00% | 8,254 |
| Aug 19, 2026 | 17,160.00 | 17,260.00 | 16,655.00 | 17,000.00 | 17,000.00 | -3.52% | 3,349 |
| Aug 18, 2026 | 18,125.00 | 18,295.00 | 17,375.00 | 17,620.00 | 17,620.00 | -2.19% | 16,082 |
| Aug 14, 2026 | 18,115.00 | 18,120.00 | 17,760.00 | 18,015.00 | 18,015.00 | 2.33% | 8,505 |
| Aug 13, 2026 | 17,795.00 | 17,900.00 | 17,580.00 | 17,605.00 | 17,605.00 | 1.97% | 17,975 |
| Aug 12, 2026 | 17,040.00 | 17,385.00 | 16,925.00 | 17,265.00 | 17,265.00 | 2.55% | 2,644 |
| Aug 11, 2026 | 16,840.00 | 16,920.00 | 16,780.00 | 16,835.00 | 16,835.00 | -1.23% | 3,386 |
| Aug 10, 2026 | 16,690.00 | 17,045.00 | 16,690.00 | 17,045.00 | 17,045.00 | 2.16% | 2,557 |
| Aug 7, 2026 | 16,695.00 | 16,740.00 | 16,275.00 | 16,685.00 | 16,685.00 | - | 5,504 |
| Aug 6, 2026 | 16,670.00 | 16,955.00 | 16,330.00 | 16,685.00 | 16,685.00 | -1.39% | 3,498 |
| Aug 5, 2026 | 16,965.00 | 17,005.00 | 16,775.00 | 16,920.00 | 16,920.00 | 3.39% | 6,069 |
| Aug 4, 2026 | 15,880.00 | 16,365.00 | 15,650.00 | 16,365.00 | 16,365.00 | 3.15% | 4,208 |
| Aug 3, 2026 | 16,105.00 | 16,105.00 | 15,695.00 | 15,865.00 | 15,865.00 | -3.85% | 56,389 |
| Jul 31, 2026 | 16,080.00 | 16,500.00 | 15,410.00 | 16,500.00 | 16,500.00 | 13.44% | 5,329 |
| Jul 30, 2026 | 14,290.00 | 15,310.00 | 14,115.00 | 14,545.00 | 14,545.00 | -0.01% | 8,633 |
| Jul 29, 2026 | 15,480.00 | 15,625.00 | 13,730.00 | 14,570.00 | 14,547.00 | -5.33% | 21,713 |
| Jul 28, 2026 | 15,960.00 | 16,080.00 | 15,255.00 | 15,390.00 | 15,365.71 | -7.95% | 10,012 |
| Jul 27, 2026 | 16,880.00 | 16,880.00 | 16,325.00 | 16,720.00 | 16,693.61 | -0.30% | 6,400 |
| Jul 24, 2026 | 17,300.00 | 17,300.00 | 16,660.00 | 16,770.00 | 16,743.53 | -3.79% | 6,396 |
| Jul 23, 2026 | 16,985.00 | 17,435.00 | 16,985.00 | 17,430.00 | 17,402.49 | 4.28% | 4,644 |
| Jul 22, 2026 | 17,280.00 | 17,465.00 | 16,715.00 | 16,715.00 | 16,688.61 | 0.15% | 12,031 |
| Jul 21, 2026 | 16,160.00 | 16,755.00 | 15,915.00 | 16,690.00 | 16,663.65 | 3.15% | 7,556 |
| Jul 20, 2026 | 16,535.00 | 16,745.00 | 16,065.00 | 16,180.00 | 16,154.46 | -5.27% | 9,656 |
| Jul 16, 2026 | 17,160.00 | 17,360.00 | 16,670.00 | 17,080.00 | 17,053.04 | -3.50% | 3,482 |
| Jul 15, 2026 | 17,410.00 | 17,945.00 | 17,410.00 | 17,700.00 | 17,672.06 | 5.70% | 16,490 |
| Jul 14, 2026 | 16,860.00 | 16,990.00 | 16,045.00 | 16,745.00 | 16,718.57 | -1.93% | 22,367 |
| Jul 13, 2026 | 18,155.00 | 18,395.00 | 16,910.00 | 17,075.00 | 17,048.05 | -6.34% | 16,086 |