Shinhan Sol Korea - Shinhan SOL Global Semiconductor Top Picks Active ETF (KRX:423170)
South Korea · Delayed Price · Currency is KRW 61,235
+1,240 (2.07%)
At close: Sep 23, 2026
KRX:423170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 60,815.00 | 61,645.00 | 60,520.00 | 61,160.00 | - | 1.94% | 41,985 |
| Sep 22, 2026 | 61,495.00 | 61,705.00 | 59,800.00 | 59,995.00 | 59,995.00 | -0.01% | 28,596 |
| Sep 21, 2026 | 59,500.00 | 60,115.00 | 58,250.00 | 60,000.00 | 60,000.00 | 2.71% | 43,768 |
| Sep 18, 2026 | 57,760.00 | 58,500.00 | 57,625.00 | 58,415.00 | 58,415.00 | 4.15% | 10,206 |
| Sep 17, 2026 | 55,800.00 | 56,550.00 | 55,800.00 | 56,085.00 | 56,085.00 | 0.56% | 6,742 |
| Sep 16, 2026 | 54,630.00 | 55,770.00 | 54,525.00 | 55,770.00 | 55,770.00 | 2.09% | 4,417 |
| Sep 15, 2026 | 55,045.00 | 55,195.00 | 54,210.00 | 54,630.00 | 54,630.00 | -0.75% | 9,477 |
| Sep 14, 2026 | 56,915.00 | 56,915.00 | 54,750.00 | 55,045.00 | 55,045.00 | -3.29% | 4,548 |
| Sep 11, 2026 | 55,485.00 | 57,595.00 | 55,485.00 | 56,915.00 | 56,915.00 | -2.54% | 14,707 |
| Sep 10, 2026 | 58,335.00 | 59,115.00 | 57,525.00 | 58,400.00 | 58,400.00 | 0.11% | 13,697 |
| Sep 9, 2026 | 57,900.00 | 59,140.00 | 57,900.00 | 58,335.00 | 58,335.00 | 0.77% | 10,441 |
| Sep 8, 2026 | 57,320.00 | 59,335.00 | 57,320.00 | 57,890.00 | 57,890.00 | 0.51% | 48,876 |
| Sep 7, 2026 | 57,350.00 | 57,610.00 | 56,645.00 | 57,595.00 | 57,595.00 | 4.30% | 15,481 |
| Sep 4, 2026 | 53,960.00 | 55,705.00 | 53,960.00 | 55,220.00 | 55,220.00 | 1.32% | 8,127 |
| Sep 3, 2026 | 54,440.00 | 55,185.00 | 53,750.00 | 54,500.00 | 54,500.00 | 0.16% | 14,118 |
| Sep 2, 2026 | 55,990.00 | 55,990.00 | 54,415.00 | 54,415.00 | 54,415.00 | -3.54% | 22,807 |
| Sep 1, 2026 | 56,300.00 | 56,480.00 | 55,505.00 | 56,410.00 | 56,410.00 | 1.06% | 10,716 |
| Aug 31, 2026 | 54,980.00 | 55,820.00 | 54,515.00 | 55,820.00 | 55,820.00 | -0.59% | 19,131 |
| Aug 28, 2026 | 58,055.00 | 58,055.00 | 56,075.00 | 56,150.00 | 56,150.00 | -1.85% | 7,275 |
| Aug 27, 2026 | 58,990.00 | 58,990.00 | 56,735.00 | 57,210.00 | 57,210.00 | 1.58% | 11,229 |
| Aug 26, 2026 | 56,950.00 | 56,970.00 | 54,710.00 | 56,320.00 | 56,320.00 | 0.37% | 27,049 |
| Aug 25, 2026 | 55,055.00 | 56,120.00 | 53,995.00 | 56,115.00 | 56,115.00 | 0.38% | 12,824 |
| Aug 24, 2026 | 58,155.00 | 58,155.00 | 55,745.00 | 55,900.00 | 55,900.00 | -3.84% | 9,778 |
| Aug 21, 2026 | 57,610.00 | 58,415.00 | 56,805.00 | 58,130.00 | 58,130.00 | 0.89% | 48,019 |
| Aug 20, 2026 | 55,695.00 | 57,740.00 | 55,460.00 | 57,620.00 | 57,620.00 | 4.38% | 54,308 |
| Aug 19, 2026 | 57,100.00 | 57,100.00 | 55,055.00 | 55,200.00 | 55,200.00 | -6.48% | 16,242 |
| Aug 18, 2026 | 60,755.00 | 61,360.00 | 58,550.00 | 59,025.00 | 59,025.00 | -0.35% | 38,949 |
| Aug 14, 2026 | 59,385.00 | 60,115.00 | 58,840.00 | 59,230.00 | 59,230.00 | 1.80% | 24,813 |
| Aug 13, 2026 | 57,710.00 | 58,750.00 | 57,710.00 | 58,180.00 | 58,180.00 | 3.18% | 58,207 |
| Aug 12, 2026 | 56,015.00 | 56,850.00 | 55,115.00 | 56,385.00 | 56,385.00 | 2.70% | 15,648 |
| Aug 11, 2026 | 53,670.00 | 55,260.00 | 53,670.00 | 54,900.00 | 54,900.00 | -0.05% | 22,791 |
| Aug 10, 2026 | 55,105.00 | 55,545.00 | 54,415.00 | 54,930.00 | 54,930.00 | 0.57% | 26,990 |
| Aug 7, 2026 | 55,325.00 | 56,045.00 | 54,245.00 | 54,620.00 | 54,620.00 | -0.18% | 23,716 |
| Aug 6, 2026 | 56,990.00 | 56,990.00 | 54,640.00 | 54,720.00 | 54,720.00 | -5.21% | 39,018 |
| Aug 5, 2026 | 58,410.00 | 58,410.00 | 56,770.00 | 57,730.00 | 57,730.00 | 4.71% | 34,726 |
| Aug 4, 2026 | 57,945.00 | 57,945.00 | 53,245.00 | 55,135.00 | 55,135.00 | 0.62% | 82,275 |
| Aug 3, 2026 | 58,550.00 | 58,550.00 | 54,655.00 | 54,795.00 | 54,795.00 | -6.24% | 40,455 |
| Jul 31, 2026 | 53,600.00 | 58,675.00 | 53,600.00 | 58,440.00 | 58,440.00 | 19.59% | 226,339 |
| Jul 30, 2026 | 49,170.00 | 51,500.00 | 48,455.00 | 48,865.00 | 48,865.00 | -3.23% | 138,895 |
| Jul 29, 2026 | 55,850.00 | 55,850.00 | 47,890.00 | 50,495.00 | 50,495.00 | -6.27% | 279,818 |
| Jul 28, 2026 | 57,235.00 | 57,235.00 | 53,605.00 | 53,875.00 | 53,875.00 | -10.18% | 117,013 |
| Jul 27, 2026 | 60,040.00 | 60,040.00 | 58,315.00 | 59,980.00 | 59,980.00 | 0.38% | 99,789 |
| Jul 24, 2026 | 62,530.00 | 62,530.00 | 59,350.00 | 59,755.00 | 59,755.00 | -4.45% | 54,503 |
| Jul 23, 2026 | 62,870.00 | 63,135.00 | 61,080.00 | 62,540.00 | 62,540.00 | 2.44% | 15,055 |
| Jul 22, 2026 | 63,000.00 | 63,995.00 | 60,700.00 | 61,050.00 | 61,050.00 | 1.45% | 23,972 |
| Jul 21, 2026 | 58,390.00 | 61,200.00 | 57,790.00 | 60,175.00 | 60,175.00 | 3.40% | 36,603 |
| Jul 20, 2026 | 58,365.00 | 60,225.00 | 57,625.00 | 58,195.00 | 58,195.00 | -6.21% | 46,233 |
| Jul 16, 2026 | 62,410.00 | 62,440.00 | 60,555.00 | 62,050.00 | 62,050.00 | -5.17% | 27,768 |
| Jul 15, 2026 | 64,375.00 | 66,500.00 | 64,000.00 | 65,430.00 | 65,430.00 | 4.72% | 101,476 |
| Jul 14, 2026 | 60,875.00 | 62,870.00 | 59,135.00 | 62,480.00 | 62,480.00 | 0.93% | 301,260 |