Shinhan Sol Korea-Global Electric Vehicle And Rechargeable Battery Active ETF (KRX:429980)
South Korea · Delayed Price · Currency is KRW 16,940
+65 (0.39%)
At close: Sep 23, 2026
KRX:429980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,755.00 | 17,065.00 | 16,755.00 | 16,875.00 | 16,875.00 | 1.14% | 483 |
| Sep 21, 2026 | 16,685.00 | 16,805.00 | 16,685.00 | 16,685.00 | 16,685.00 | - | 127 |
| Sep 18, 2026 | 16,455.00 | 16,710.00 | 16,430.00 | 16,685.00 | 16,685.00 | 1.40% | 428 |
| Sep 17, 2026 | 16,145.00 | 16,455.00 | 16,145.00 | 16,455.00 | 16,455.00 | 1.92% | 325 |
| Sep 16, 2026 | 16,260.00 | 16,285.00 | 16,145.00 | 16,145.00 | 16,145.00 | -0.71% | 202 |
| Sep 15, 2026 | 16,205.00 | 16,285.00 | 16,095.00 | 16,260.00 | 16,260.00 | -0.37% | 615 |
| Sep 14, 2026 | 14,865.00 | 16,495.00 | 14,865.00 | 16,320.00 | 16,320.00 | 0.96% | 4,266 |
| Sep 11, 2026 | 16,620.00 | 16,620.00 | 16,165.00 | 16,165.00 | 16,165.00 | -2.74% | 179 |
| Sep 10, 2026 | 16,760.00 | 16,775.00 | 16,605.00 | 16,620.00 | 16,620.00 | -0.84% | 189 |
| Sep 9, 2026 | 16,595.00 | 16,760.00 | 16,475.00 | 16,760.00 | 16,760.00 | 0.99% | 643 |
| Sep 8, 2026 | 16,530.00 | 17,170.00 | 16,450.00 | 16,595.00 | 16,595.00 | 0.39% | 3,206 |
| Sep 7, 2026 | 16,230.00 | 16,585.00 | 16,230.00 | 16,530.00 | 16,530.00 | -0.24% | 527 |
| Sep 4, 2026 | 16,390.00 | 16,585.00 | 16,390.00 | 16,570.00 | 16,570.00 | 1.10% | 118 |
| Sep 3, 2026 | 16,420.00 | 16,420.00 | 16,275.00 | 16,390.00 | 16,390.00 | -0.18% | 154 |
| Sep 2, 2026 | 16,470.00 | 16,630.00 | 16,420.00 | 16,420.00 | 16,420.00 | -3.27% | 219 |
| Sep 1, 2026 | 16,890.00 | 17,005.00 | 16,860.00 | 16,975.00 | 16,975.00 | 0.50% | 101 |
| Aug 31, 2026 | 17,135.00 | 17,135.00 | 16,775.00 | 16,890.00 | 16,890.00 | -1.43% | 785 |
| Aug 28, 2026 | 17,010.00 | 17,220.00 | 17,000.00 | 17,135.00 | 17,135.00 | 0.73% | 350 |
| Aug 27, 2026 | 16,965.00 | 17,205.00 | 16,855.00 | 17,010.00 | 17,010.00 | 0.27% | 576 |
| Aug 26, 2026 | 16,805.00 | 16,980.00 | 16,765.00 | 16,965.00 | 16,965.00 | 0.95% | 9,215 |
| Aug 25, 2026 | 16,660.00 | 16,840.00 | 16,500.00 | 16,805.00 | 16,805.00 | -1.35% | 119 |
| Aug 24, 2026 | 16,965.00 | 17,205.00 | 16,965.00 | 17,035.00 | 17,035.00 | 0.41% | 1,504 |
| Aug 21, 2026 | 17,135.00 | 17,135.00 | 16,890.00 | 16,965.00 | 16,965.00 | -0.99% | 206 |
| Aug 20, 2026 | 17,100.00 | 17,320.00 | 16,985.00 | 17,135.00 | 17,135.00 | 0.20% | 730 |
| Aug 19, 2026 | 17,605.00 | 17,605.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.99% | 178 |
| Aug 18, 2026 | 17,875.00 | 18,125.00 | 17,630.00 | 17,810.00 | 17,810.00 | -0.36% | 298 |
| Aug 14, 2026 | 17,825.00 | 17,960.00 | 17,655.00 | 17,875.00 | 17,875.00 | 0.28% | 471 |
| Aug 13, 2026 | 17,670.00 | 17,840.00 | 17,655.00 | 17,825.00 | 17,825.00 | 0.88% | 808 |
| Aug 12, 2026 | 17,450.00 | 17,690.00 | 17,450.00 | 17,670.00 | 17,670.00 | 1.26% | 150 |
| Aug 11, 2026 | 17,605.00 | 17,605.00 | 17,295.00 | 17,450.00 | 17,450.00 | -0.88% | 416 |
| Aug 10, 2026 | 17,345.00 | 18,490.00 | 17,345.00 | 17,605.00 | 17,605.00 | 1.50% | 121 |
| Aug 7, 2026 | 17,150.00 | 17,375.00 | 17,145.00 | 17,345.00 | 17,345.00 | 1.14% | 136 |
| Aug 6, 2026 | 16,835.00 | 17,335.00 | 16,835.00 | 17,150.00 | 17,150.00 | -1.86% | 251 |
| Aug 5, 2026 | 17,085.00 | 17,480.00 | 17,085.00 | 17,475.00 | 17,475.00 | 2.28% | 981 |
| Aug 4, 2026 | 16,645.00 | 17,110.00 | 16,645.00 | 17,085.00 | 17,085.00 | 2.64% | 219 |
| Aug 3, 2026 | 16,930.00 | 16,930.00 | 16,610.00 | 16,645.00 | 16,645.00 | -1.71% | 129 |
| Jul 31, 2026 | 15,865.00 | 17,140.00 | 15,865.00 | 16,935.00 | 16,935.00 | 6.74% | 154 |
| Jul 30, 2026 | 16,210.00 | 16,365.00 | 15,850.00 | 15,865.00 | 15,865.00 | -3.08% | 2,291 |
| Jul 29, 2026 | 16,000.00 | 16,770.00 | 16,000.00 | 16,370.00 | 16,370.00 | -1.92% | 1,161 |
| Jul 28, 2026 | 17,640.00 | 17,640.00 | 16,690.00 | 16,690.00 | 16,690.00 | -5.39% | 3,078 |
| Jul 27, 2026 | 17,500.00 | 18,025.00 | 17,500.00 | 17,640.00 | 17,640.00 | -2.08% | 427 |
| Jul 24, 2026 | 18,665.00 | 18,665.00 | 17,855.00 | 18,015.00 | 18,015.00 | -3.48% | 98 |
| Jul 23, 2026 | 18,300.00 | 18,665.00 | 18,300.00 | 18,665.00 | 18,665.00 | 1.99% | 596 |
| Jul 22, 2026 | 17,970.00 | 18,600.00 | 17,970.00 | 18,300.00 | 18,300.00 | 1.84% | 603 |
| Jul 21, 2026 | 17,520.00 | 17,985.00 | 17,520.00 | 17,970.00 | 17,970.00 | -0.42% | 730 |
| Jul 20, 2026 | 18,405.00 | 18,405.00 | 17,875.00 | 18,045.00 | 18,045.00 | -3.89% | 514 |
| Jul 16, 2026 | 19,060.00 | 19,060.00 | 18,600.00 | 18,775.00 | 18,775.00 | -2.62% | 2,896 |
| Jul 15, 2026 | 18,910.00 | 19,300.00 | 18,910.00 | 19,280.00 | 19,280.00 | 1.96% | 108 |
| Jul 14, 2026 | 18,995.00 | 18,995.00 | 18,445.00 | 18,910.00 | 18,910.00 | -0.71% | 1,340 |
| Jul 13, 2026 | 19,230.00 | 19,555.00 | 19,045.00 | 19,045.00 | 19,045.00 | -0.99% | 6,307 |