Shinhan SOL China Fostering Industry Active Synthetic ETF (KRX:415760)
South Korea · Delayed Price · Currency is KRW 12,945
-135 (-1.03%)
At close: Sep 23, 2026
KRX:415760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,935.00 | 13,030.00 | 12,935.00 | 13,030.00 | - | -0.38% | 7,466 |
| Sep 22, 2026 | 13,235.00 | 13,395.00 | 13,000.00 | 13,080.00 | 13,080.00 | -1.28% | 202,382 |
| Sep 21, 2026 | 13,275.00 | 13,520.00 | 13,115.00 | 13,250.00 | 13,250.00 | 1.22% | 68,696 |
| Sep 18, 2026 | 12,815.00 | 13,395.00 | 12,745.00 | 13,090.00 | 13,090.00 | 1.71% | 147,228 |
| Sep 17, 2026 | 12,705.00 | 12,945.00 | 12,705.00 | 12,870.00 | 12,870.00 | 1.82% | 8,426 |
| Sep 16, 2026 | 12,230.00 | 12,795.00 | 12,125.00 | 12,640.00 | 12,640.00 | 3.61% | 11,608 |
| Sep 15, 2026 | 11,860.00 | 12,260.00 | 11,770.00 | 12,200.00 | 12,200.00 | 2.87% | 4,856 |
| Sep 14, 2026 | 11,875.00 | 12,080.00 | 11,750.00 | 11,860.00 | 11,860.00 | -1.04% | 22,668 |
| Sep 11, 2026 | 12,135.00 | 12,180.00 | 11,705.00 | 11,985.00 | 11,985.00 | -1.60% | 28,265 |
| Sep 10, 2026 | 12,195.00 | 12,285.00 | 12,050.00 | 12,180.00 | 12,180.00 | -0.12% | 31,809 |
| Sep 9, 2026 | 12,200.00 | 12,410.00 | 12,065.00 | 12,195.00 | 12,195.00 | -0.89% | 22,445 |
| Sep 8, 2026 | 12,595.00 | 12,595.00 | 12,270.00 | 12,305.00 | 12,305.00 | -1.80% | 9,843 |
| Sep 7, 2026 | 12,225.00 | 12,605.00 | 12,185.00 | 12,530.00 | 12,530.00 | 1.50% | 35,341 |
| Sep 4, 2026 | 12,630.00 | 12,825.00 | 12,300.00 | 12,345.00 | 12,345.00 | -2.18% | 9,697 |
| Sep 3, 2026 | 12,720.00 | 12,775.00 | 12,510.00 | 12,620.00 | 12,620.00 | -1.48% | 4,687 |
| Sep 2, 2026 | 13,190.00 | 13,190.00 | 12,630.00 | 12,810.00 | 12,810.00 | -1.46% | 52,061 |
| Sep 1, 2026 | 13,235.00 | 13,325.00 | 12,975.00 | 13,000.00 | 13,000.00 | -2.22% | 4,121 |
| Aug 31, 2026 | 13,200.00 | 13,295.00 | 12,785.00 | 13,295.00 | 13,295.00 | 1.26% | 30,490 |
| Aug 28, 2026 | 13,420.00 | 13,520.00 | 13,130.00 | 13,130.00 | 13,130.00 | -1.61% | 6,375 |
| Aug 27, 2026 | 13,025.00 | 13,445.00 | 12,930.00 | 13,345.00 | 13,345.00 | 2.97% | 26,717 |
| Aug 26, 2026 | 12,710.00 | 13,115.00 | 12,700.00 | 12,960.00 | 12,960.00 | 0.86% | 5,644 |
| Aug 25, 2026 | 12,675.00 | 12,910.00 | 12,480.00 | 12,850.00 | 12,850.00 | 1.90% | 31,902 |
| Aug 24, 2026 | 13,215.00 | 13,215.00 | 12,540.00 | 12,610.00 | 12,610.00 | -4.40% | 10,341 |
| Aug 21, 2026 | 13,285.00 | 13,285.00 | 12,985.00 | 13,190.00 | 13,190.00 | 0.84% | 13,060 |
| Aug 20, 2026 | 13,345.00 | 13,560.00 | 13,080.00 | 13,080.00 | 13,080.00 | -1.65% | 17,315 |
| Aug 19, 2026 | 14,430.00 | 14,480.00 | 13,300.00 | 13,300.00 | 13,300.00 | -7.77% | 37,406 |
| Aug 18, 2026 | 14,495.00 | 14,585.00 | 14,160.00 | 14,420.00 | 14,420.00 | 3.70% | 8,921 |
| Aug 14, 2026 | 14,080.00 | 14,135.00 | 13,750.00 | 13,905.00 | 13,905.00 | -1.63% | 17,650 |
| Aug 13, 2026 | 14,160.00 | 14,500.00 | 14,070.00 | 14,135.00 | 14,135.00 | 0.25% | 47,811 |
| Aug 12, 2026 | 13,900.00 | 14,230.00 | 13,795.00 | 14,100.00 | 14,100.00 | 0.61% | 5,504 |
| Aug 11, 2026 | 14,150.00 | 14,210.00 | 13,780.00 | 14,015.00 | 14,015.00 | -0.07% | 6,329 |
| Aug 10, 2026 | 14,150.00 | 14,255.00 | 13,820.00 | 14,025.00 | 14,025.00 | -0.43% | 10,969 |
| Aug 7, 2026 | 13,830.00 | 14,260.00 | 13,790.00 | 14,085.00 | 14,085.00 | 1.62% | 5,362 |
| Aug 6, 2026 | 13,855.00 | 13,965.00 | 13,450.00 | 13,860.00 | 13,860.00 | -0.14% | 6,299 |
| Aug 5, 2026 | 13,285.00 | 13,970.00 | 13,145.00 | 13,880.00 | 13,880.00 | 3.97% | 37,566 |
| Aug 4, 2026 | 12,915.00 | 13,350.00 | 12,695.00 | 13,350.00 | 13,350.00 | 3.89% | 8,799 |
| Aug 3, 2026 | 13,040.00 | 13,515.00 | 12,725.00 | 12,850.00 | 12,850.00 | -5.34% | 17,332 |
| Jul 31, 2026 | 13,780.00 | 14,985.00 | 13,165.00 | 13,575.00 | 13,575.00 | 2.07% | 216,585 |
| Jul 30, 2026 | 13,825.00 | 13,950.00 | 12,830.00 | 13,300.00 | 13,300.00 | -4.25% | 24,282 |
| Jul 29, 2026 | 14,175.00 | 14,245.00 | 13,315.00 | 13,890.00 | 13,890.00 | -2.42% | 39,281 |
| Jul 28, 2026 | 15,040.00 | 15,500.00 | 14,220.00 | 14,235.00 | 14,235.00 | -4.88% | 17,131 |
| Jul 27, 2026 | 15,130.00 | 15,305.00 | 14,525.00 | 14,965.00 | 14,965.00 | -1.68% | 14,652 |
| Jul 24, 2026 | 14,910.00 | 15,365.00 | 14,705.00 | 15,220.00 | 15,220.00 | 0.83% | 18,733 |
| Jul 23, 2026 | 15,850.00 | 15,850.00 | 14,855.00 | 15,095.00 | 15,095.00 | -4.43% | 22,047 |
| Jul 22, 2026 | 16,145.00 | 16,425.00 | 15,575.00 | 15,795.00 | 15,795.00 | 0.16% | 33,124 |
| Jul 21, 2026 | 14,520.00 | 15,770.00 | 14,110.00 | 15,770.00 | 15,770.00 | 11.76% | 138,997 |
| Jul 20, 2026 | 14,675.00 | 15,025.00 | 13,955.00 | 14,110.00 | 14,110.00 | -10.36% | 191,137 |
| Jul 16, 2026 | 16,510.00 | 16,765.00 | 15,670.00 | 15,740.00 | 15,740.00 | -4.52% | 50,045 |
| Jul 15, 2026 | 17,115.00 | 17,365.00 | 16,365.00 | 16,485.00 | 16,485.00 | -3.17% | 104,694 |
| Jul 14, 2026 | 17,130.00 | 17,345.00 | 16,115.00 | 17,025.00 | 17,025.00 | -0.09% | 76,595 |