Shinhan Sol Korea - Global Platform & Metaverse Active ETF (KRX:429990)
South Korea · Delayed Price · Currency is KRW 15,990
-10 (-0.06%)
Inactive · Last trade price on Jan 15, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | - | -0.06% | 3 |
| Jan 14, 2025 | 16,130.00 | 16,130.00 | 16,000.00 | 16,000.00 | - | -0.84% | 3 |
| Jan 13, 2025 | 16,200.00 | 16,300.00 | 16,135.00 | 16,135.00 | - | -0.77% | 551 |
| Jan 10, 2025 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | - | 0.68% | 1 |
| Jan 9, 2025 | 16,280.00 | 16,280.00 | 16,135.00 | 16,150.00 | - | -0.95% | 93 |
| Jan 8, 2025 | 16,640.00 | 16,640.00 | 16,295.00 | 16,305.00 | - | 0.18% | 6 |
| Jan 7, 2025 | 16,600.00 | 16,630.00 | 16,275.00 | 16,275.00 | - | -0.85% | 22 |
| Jan 6, 2025 | 16,400.00 | 16,595.00 | 16,400.00 | 16,415.00 | - | 0.86% | 285 |
| Jan 3, 2025 | 16,210.00 | 16,355.00 | 16,155.00 | 16,275.00 | - | 0.74% | 423 |
| Jan 2, 2025 | 16,395.00 | 16,395.00 | 16,155.00 | 16,155.00 | - | -1.88% | 26 |
| Dec 30, 2024 | 16,680.00 | 16,680.00 | 16,455.00 | 16,465.00 | - | -1.26% | 158 |
| Dec 27, 2024 | 16,890.00 | 16,890.00 | 16,675.00 | 16,675.00 | - | 0.09% | 8 |
| Dec 26, 2024 | 16,630.00 | 16,815.00 | 16,630.00 | 16,660.00 | - | 1.12% | 237 |
| Dec 24, 2024 | 16,425.00 | 16,575.00 | 16,425.00 | 16,475.00 | - | 0.64% | 52 |
| Dec 23, 2024 | 16,485.00 | 16,535.00 | 16,370.00 | 16,370.00 | - | -0.70% | 423 |
| Dec 20, 2024 | 16,440.00 | 16,505.00 | 16,440.00 | 16,485.00 | - | 0.27% | 33 |
| Dec 19, 2024 | 16,510.00 | 16,510.00 | 16,440.00 | 16,440.00 | - | -2.32% | 23 |
| Dec 18, 2024 | 16,680.00 | 16,830.00 | 16,680.00 | 16,830.00 | - | 0.45% | 89 |
| Dec 17, 2024 | 16,570.00 | 16,845.00 | 16,570.00 | 16,755.00 | - | 0.48% | 238 |
| Dec 16, 2024 | 16,810.00 | 16,835.00 | 16,675.00 | 16,675.00 | - | -1.48% | 77 |
| Dec 13, 2024 | 17,015.00 | 17,015.00 | 16,925.00 | 16,925.00 | - | - | 19 |
| Dec 12, 2024 | 16,925.00 | 16,925.00 | 16,830.00 | 16,925.00 | - | 1.96% | 50 |
| Dec 11, 2024 | 16,370.00 | 16,725.00 | 16,370.00 | 16,600.00 | - | -0.39% | 51 |
| Dec 10, 2024 | 16,715.00 | 16,715.00 | 16,550.00 | 16,665.00 | - | -0.30% | 24 |
| Dec 9, 2024 | 16,595.00 | 16,715.00 | 16,590.00 | 16,715.00 | - | 1.55% | 19 |
| Dec 6, 2024 | 16,375.00 | 16,460.00 | 16,375.00 | 16,460.00 | - | 0.52% | 106 |
| Dec 5, 2024 | 16,305.00 | 16,435.00 | 16,255.00 | 16,375.00 | - | 1.58% | 272 |
| Dec 4, 2024 | 16,625.00 | 16,625.00 | 16,120.00 | 16,120.00 | - | 0.47% | 255 |
| Dec 3, 2024 | 16,000.00 | 16,045.00 | 16,000.00 | 16,045.00 | - | 1.10% | 29 |
| Dec 2, 2024 | 15,735.00 | 15,900.00 | 15,735.00 | 15,870.00 | - | 0.86% | 34 |
| Nov 29, 2024 | 15,725.00 | 15,735.00 | 15,725.00 | 15,735.00 | - | 0.77% | 6 |
| Nov 28, 2024 | 15,760.00 | 15,760.00 | 15,615.00 | 15,615.00 | - | -1.20% | 125 |
| Nov 27, 2024 | 15,565.00 | 15,805.00 | 15,565.00 | 15,805.00 | - | 1.18% | 36 |
| Nov 26, 2024 | 15,525.00 | 15,645.00 | 15,525.00 | 15,620.00 | - | 0.61% | 7 |
| Nov 25, 2024 | 15,525.00 | 15,525.00 | 15,525.00 | 15,525.00 | - | - | 10 |
| Nov 22, 2024 | 15,570.00 | 15,570.00 | 15,525.00 | 15,525.00 | - | 1.04% | 130 |
| Nov 21, 2024 | 15,425.00 | 15,510.00 | 15,365.00 | 15,365.00 | - | -0.39% | 40 |
| Nov 20, 2024 | 15,425.00 | 15,425.00 | 15,425.00 | 15,425.00 | - | 0.82% | 2 |
| Nov 19, 2024 | 15,240.00 | 15,300.00 | 15,185.00 | 15,300.00 | - | 0.36% | 112 |
| Nov 18, 2024 | 15,250.00 | 15,250.00 | 15,220.00 | 15,245.00 | - | -2.81% | 142 |
| Nov 15, 2024 | 15,685.00 | 15,685.00 | 15,685.00 | 15,685.00 | - | -0.25% | 100 |
| Nov 14, 2024 | 15,700.00 | 15,725.00 | 15,700.00 | 15,725.00 | - | 1.88% | 37 |
| Nov 13, 2024 | 15,700.00 | 15,700.00 | 15,435.00 | 15,435.00 | - | -0.71% | 103 |
| Nov 12, 2024 | 15,505.00 | 15,620.00 | 15,495.00 | 15,545.00 | - | 1.44% | 206 |
| Nov 11, 2024 | 15,680.00 | 15,680.00 | 15,325.00 | 15,325.00 | - | -2.26% | 18 |
| Nov 8, 2024 | 15,400.00 | 15,690.00 | 15,400.00 | 15,680.00 | - | 0.64% | 5 |
| Nov 7, 2024 | 15,880.00 | 15,880.00 | 15,555.00 | 15,580.00 | - | 0.35% | 158 |
| Nov 6, 2024 | 15,270.00 | 15,525.00 | 15,270.00 | 15,525.00 | - | 2.88% | 123 |
| Nov 5, 2024 | 15,300.00 | 15,300.00 | 15,065.00 | 15,090.00 | - | 1.58% | 11 |
| Nov 4, 2024 | 14,920.00 | 14,995.00 | 14,840.00 | 14,855.00 | - | 0.44% | 1,066 |