Shinhan Sol S&P 500 ETF (KRX:433330)
South Korea · Delayed Price · Currency is KRW 20,430
-15 (-0.07%)
Last updated: Apr 2, 2026, 3:00 PM KST
KRX:433330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20,585.00 | 20,615.00 | 20,475.00 | 20,485.00 | - | 0.20% | 169,301 |
| Apr 1, 2026 | 20,475.00 | 20,510.00 | 20,410.00 | 20,445.00 | 20,445.00 | 0.76% | 60,795 |
| Mar 31, 2026 | 19,920.00 | 20,375.00 | 19,920.00 | 20,290.00 | 20,290.00 | 1.22% | 89,952 |
| Mar 30, 2026 | 19,875.00 | 20,045.00 | 19,800.00 | 20,045.00 | 20,045.00 | -1.76% | 71,105 |
| Mar 27, 2026 | 20,410.00 | 20,410.00 | 20,275.00 | 20,405.00 | 20,384.00 | -0.71% | 37,373 |
| Mar 26, 2026 | 20,545.00 | 20,610.00 | 20,510.00 | 20,550.00 | 20,528.85 | 0.22% | 107,408 |
| Mar 25, 2026 | 20,445.00 | 20,550.00 | 20,420.00 | 20,505.00 | 20,483.90 | 0.71% | 44,747 |
| Mar 24, 2026 | 20,385.00 | 20,430.00 | 20,300.00 | 20,360.00 | 20,339.05 | 0.05% | 125,093 |
| Mar 23, 2026 | 20,285.00 | 20,360.00 | 20,220.00 | 20,350.00 | 20,329.06 | -1.12% | 63,289 |
| Mar 20, 2026 | 20,485.00 | 20,600.00 | 20,420.00 | 20,580.00 | 20,558.82 | -0.10% | 79,724 |
| Mar 19, 2026 | 20,650.00 | 20,655.00 | 20,560.00 | 20,600.00 | 20,578.80 | -0.87% | 62,360 |
| Mar 18, 2026 | 20,700.00 | 20,810.00 | 20,695.00 | 20,780.00 | 20,758.61 | 0.61% | 54,295 |
| Mar 17, 2026 | 20,715.00 | 20,725.00 | 20,645.00 | 20,655.00 | 20,633.74 | -0.29% | 43,882 |
| Mar 16, 2026 | 20,690.00 | 20,725.00 | 20,605.00 | 20,715.00 | 20,693.68 | 0.07% | 331,130 |
| Mar 13, 2026 | 20,610.00 | 20,710.00 | 20,570.00 | 20,700.00 | 20,678.70 | 0.31% | 54,706 |
| Mar 12, 2026 | 20,645.00 | 20,680.00 | 20,575.00 | 20,635.00 | 20,613.76 | -0.15% | 37,085 |
| Mar 11, 2026 | 20,725.00 | 20,810.00 | 20,635.00 | 20,665.00 | 20,643.73 | -0.10% | 48,565 |
| Mar 10, 2026 | 20,605.00 | 20,765.00 | 20,605.00 | 20,685.00 | 20,663.71 | 0.53% | 62,053 |
| Mar 9, 2026 | 20,530.00 | 20,575.00 | 20,410.00 | 20,575.00 | 20,553.83 | -1.67% | 72,553 |
| Mar 6, 2026 | 20,945.00 | 20,995.00 | 20,850.00 | 20,925.00 | 20,903.46 | 0.41% | 47,287 |
| Mar 5, 2026 | 20,870.00 | 20,900.00 | 20,750.00 | 20,840.00 | 20,818.55 | 0.41% | 140,343 |
| Mar 4, 2026 | 20,830.00 | 20,900.00 | 20,730.00 | 20,755.00 | 20,733.64 | 0.12% | 843,100 |
| Mar 3, 2026 | 20,795.00 | 20,820.00 | 20,705.00 | 20,730.00 | 20,708.67 | 0.93% | 204,304 |
| Feb 27, 2026 | 20,435.00 | 20,545.00 | 20,407.00 | 20,540.00 | 20,518.86 | 0.20% | 94,372 |
| Feb 26, 2026 | 20,480.00 | 20,580.00 | 20,410.00 | 20,500.00 | 20,478.90 | 0.27% | 444,295 |
| Feb 25, 2026 | 20,595.00 | 20,640.00 | 20,440.00 | 20,445.00 | 20,409.97 | -0.29% | 118,535 |
| Feb 24, 2026 | 20,505.00 | 20,590.00 | 20,505.00 | 20,505.00 | 20,469.87 | 0.05% | 53,598 |
| Feb 23, 2026 | 20,615.00 | 20,615.00 | 20,490.00 | 20,495.00 | 20,459.89 | -0.80% | 82,726 |
| Feb 20, 2026 | 20,660.00 | 20,680.00 | 20,640.00 | 20,660.00 | 20,624.60 | - | 59,529 |
| Feb 19, 2026 | 20,690.00 | 20,755.00 | 20,660.00 | 20,660.00 | 20,624.60 | 1.15% | 81,665 |
| Feb 13, 2026 | 20,445.00 | 20,505.00 | 20,410.00 | 20,425.00 | 20,390.01 | -1.76% | 99,638 |
| Feb 12, 2026 | 20,850.00 | 20,875.00 | 20,760.00 | 20,790.00 | 20,754.38 | -0.60% | 77,709 |
| Feb 11, 2026 | 21,035.00 | 21,040.00 | 20,915.00 | 20,915.00 | 20,879.17 | -0.66% | 51,554 |
| Feb 10, 2026 | 21,035.00 | 21,070.00 | 20,955.00 | 21,055.00 | 21,018.93 | 0.26% | 47,337 |
| Feb 9, 2026 | 21,095.00 | 21,130.00 | 21,000.00 | 21,000.00 | 20,964.02 | 1.47% | 84,754 |
| Feb 6, 2026 | 20,570.00 | 20,710.00 | 20,540.00 | 20,695.00 | 20,659.54 | -1.19% | 107,907 |
| Feb 5, 2026 | 20,855.00 | 20,960.00 | 20,845.00 | 20,945.00 | 20,909.12 | 0.55% | 58,806 |
| Feb 4, 2026 | 20,805.00 | 20,860.00 | 20,795.00 | 20,830.00 | 20,794.31 | -0.69% | 121,662 |
| Feb 3, 2026 | 21,035.00 | 21,050.00 | 20,975.00 | 20,975.00 | 20,939.07 | 0.96% | 53,253 |
| Feb 2, 2026 | 20,785.00 | 20,910.00 | 20,700.00 | 20,775.00 | 20,739.41 | 0.63% | 105,818 |
| Jan 30, 2026 | 20,655.00 | 20,710.00 | 20,620.00 | 20,645.00 | 20,609.63 | -0.05% | 75,493 |
| Jan 29, 2026 | 20,630.00 | 20,680.00 | 20,565.00 | 20,655.00 | 20,619.61 | -0.07% | 87,470 |
| Jan 28, 2026 | 20,755.00 | 20,800.00 | 20,615.00 | 20,670.00 | 20,622.61 | -0.89% | 99,689 |
| Jan 27, 2026 | 20,895.00 | 20,955.00 | 20,855.00 | 20,855.00 | 20,807.18 | 1.02% | 58,174 |
| Jan 26, 2026 | 20,675.00 | 20,730.00 | 20,575.00 | 20,645.00 | 20,597.67 | -2.04% | 124,725 |
| Jan 23, 2026 | 20,995.00 | 21,100.00 | 20,995.00 | 21,075.00 | 21,026.68 | 0.40% | 63,663 |
| Jan 22, 2026 | 21,005.00 | 21,065.00 | 20,945.00 | 20,990.00 | 20,941.87 | 0.84% | 59,796 |
| Jan 21, 2026 | 20,900.00 | 20,915.00 | 20,765.00 | 20,815.00 | 20,767.28 | -1.00% | 113,270 |
| Jan 20, 2026 | 21,035.00 | 21,100.00 | 21,000.00 | 21,025.00 | 20,976.79 | -0.10% | 49,018 |
| Jan 19, 2026 | 21,290.00 | 21,290.00 | 21,020.00 | 21,045.00 | 20,996.75 | -1.15% | 99,553 |