Shinhan Sol Korea - Total Bond Active ETF (KRX:436140)
South Korea · Delayed Price · Currency is KRW 106,310
+135 (0.13%)
At close: Sep 23, 2026
KRX:436140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 106,275.00 | 106,275.00 | 106,175.00 | 106,175.00 | 106,175.00 | 0.15% | 46 |
| Sep 21, 2026 | 106,035.00 | 106,170.00 | 106,020.00 | 106,020.00 | 106,020.00 | 0.05% | 5 |
| Sep 18, 2026 | 106,225.00 | 106,230.00 | 105,970.00 | 105,970.00 | 105,970.00 | 0.20% | 75 |
| Sep 17, 2026 | 105,660.00 | 105,785.00 | 105,660.00 | 105,760.00 | 105,760.00 | 0.13% | 270 |
| Sep 16, 2026 | 105,590.00 | 105,620.00 | 105,470.00 | 105,620.00 | 105,620.00 | 0.02% | 5,545 |
| Sep 15, 2026 | 105,705.00 | 105,705.00 | 105,600.00 | 105,600.00 | 105,600.00 | 0.02% | 97 |
| Sep 14, 2026 | 105,785.00 | 105,845.00 | 105,530.00 | 105,575.00 | 105,575.00 | 0.03% | 5,989 |
| Sep 11, 2026 | 105,485.00 | 105,660.00 | 105,485.00 | 105,540.00 | 105,540.00 | -0.46% | 24,634 |
| Sep 10, 2026 | 105,880.00 | 106,040.00 | 105,880.00 | 106,025.00 | 106,025.00 | -0.11% | 7,131 |
| Sep 9, 2026 | 106,195.00 | 106,205.00 | 106,145.00 | 106,145.00 | 106,145.00 | - | 3,424 |
| Sep 8, 2026 | 106,180.00 | 106,250.00 | 106,145.00 | 106,145.00 | 106,145.00 | -0.04% | 293 |
| Sep 7, 2026 | 106,130.00 | 106,230.00 | 106,130.00 | 106,190.00 | 106,190.00 | 0.04% | 4,580 |
| Sep 4, 2026 | 106,160.00 | 106,165.00 | 106,150.00 | 106,150.00 | 106,150.00 | 0.06% | 3,694 |
| Sep 3, 2026 | 106,095.00 | 106,140.00 | 106,065.00 | 106,085.00 | 106,085.00 | 0.17% | 5,228 |
| Sep 2, 2026 | 105,960.00 | 105,975.00 | 105,480.00 | 105,905.00 | 105,905.00 | -0.14% | 3,682 |
| Sep 1, 2026 | 106,390.00 | 106,390.00 | 105,915.00 | 106,050.00 | 106,050.00 | -0.41% | 1,773 |
| Aug 31, 2026 | 106,525.00 | 106,525.00 | 106,380.00 | 106,485.00 | 106,485.00 | -0.08% | 2,470 |
| Aug 28, 2026 | 106,665.00 | 106,690.00 | 106,445.00 | 106,570.00 | 106,570.00 | 0.09% | 55,774 |
| Aug 27, 2026 | 106,280.00 | 106,470.00 | 106,105.00 | 106,470.00 | 106,470.00 | 0.08% | 42,542 |
| Aug 26, 2026 | 106,455.00 | 106,460.00 | 106,385.00 | 106,385.00 | 106,385.00 | 0.30% | 23 |
| Aug 25, 2026 | 105,905.00 | 106,075.00 | 105,905.00 | 106,065.00 | 106,065.00 | 0.08% | 43 |
| Aug 24, 2026 | 105,800.00 | 105,985.00 | 105,775.00 | 105,985.00 | 105,985.00 | 0.14% | 17,101 |
| Aug 21, 2026 | 105,805.00 | 105,845.00 | 105,795.00 | 105,840.00 | 105,840.00 | -0.19% | 4,363 |
| Aug 20, 2026 | 105,900.00 | 106,040.00 | 105,885.00 | 106,040.00 | 106,040.00 | 0.21% | 10,151 |
| Aug 19, 2026 | 105,650.00 | 105,845.00 | 105,620.00 | 105,820.00 | 105,820.00 | 0.18% | 3,707 |
| Aug 18, 2026 | 105,640.00 | 105,640.00 | 105,550.00 | 105,630.00 | 105,630.00 | -0.34% | 5,251 |
| Aug 14, 2026 | 106,120.00 | 106,220.00 | 105,985.00 | 105,995.00 | 105,995.00 | - | 1,194 |
| Aug 13, 2026 | 105,940.00 | 106,125.00 | 105,845.00 | 105,995.00 | 105,995.00 | 0.14% | 13,163 |
| Aug 12, 2026 | 105,945.00 | 105,955.00 | 105,805.00 | 105,845.00 | 105,845.00 | -0.09% | 4,153 |
| Aug 11, 2026 | 105,985.00 | 105,995.00 | 105,945.00 | 105,945.00 | 105,945.00 | -0.27% | 32,930 |
| Aug 10, 2026 | 106,420.00 | 106,440.00 | 106,235.00 | 106,235.00 | 106,235.00 | -0.21% | 59 |
| Aug 7, 2026 | 106,490.00 | 106,500.00 | 106,455.00 | 106,455.00 | 106,455.00 | 0.01% | 8,878 |
| Aug 6, 2026 | 106,725.00 | 106,760.00 | 106,440.00 | 106,440.00 | 106,440.00 | -0.15% | 13,661 |
| Aug 5, 2026 | 106,555.00 | 106,715.00 | 106,475.00 | 106,600.00 | 106,600.00 | 0.34% | 3,303 |
| Aug 4, 2026 | 106,455.00 | 106,520.00 | 106,225.00 | 106,235.00 | 106,235.00 | - | 68,984 |
| Aug 3, 2026 | 106,455.00 | 106,455.00 | 106,180.00 | 106,230.00 | 106,230.00 | -0.22% | 2,144 |
| Jul 31, 2026 | 106,405.00 | 106,500.00 | 106,355.00 | 106,465.00 | 106,465.00 | 0.51% | 17,164 |
| Jul 30, 2026 | 106,165.00 | 106,205.00 | 105,920.00 | 105,925.00 | 105,925.00 | -0.30% | 27,027 |
| Jul 29, 2026 | 105,955.00 | 106,245.00 | 105,955.00 | 106,245.00 | 106,245.00 | 0.31% | 5,235 |
| Jul 28, 2026 | 105,830.00 | 105,965.00 | 105,795.00 | 105,915.00 | 105,915.00 | 0.08% | 21,875 |
| Jul 27, 2026 | 105,730.00 | 105,855.00 | 105,705.00 | 105,835.00 | 105,835.00 | 0.60% | 772 |
| Jul 24, 2026 | 105,290.00 | 105,325.00 | 105,170.00 | 105,200.00 | 105,200.00 | -0.29% | 31,389 |
| Jul 23, 2026 | 105,495.00 | 105,540.00 | 105,495.00 | 105,510.00 | 105,510.00 | 0.03% | 3,013 |
| Jul 22, 2026 | 105,600.00 | 105,605.00 | 105,475.00 | 105,475.00 | 105,475.00 | -0.27% | 71 |
| Jul 21, 2026 | 105,755.00 | 105,780.00 | 105,665.00 | 105,765.00 | 105,765.00 | -0.03% | 51,926 |
| Jul 20, 2026 | 105,760.00 | 105,905.00 | 105,750.00 | 105,795.00 | 105,795.00 | -0.33% | 11,628 |
| Jul 16, 2026 | 106,120.00 | 106,230.00 | 105,995.00 | 106,145.00 | 106,145.00 | 0.17% | 930 |
| Jul 15, 2026 | 106,040.00 | 106,065.00 | 105,870.00 | 105,970.00 | 105,970.00 | 0.05% | 456 |
| Jul 14, 2026 | 105,905.00 | 105,920.00 | 105,890.00 | 105,920.00 | 105,920.00 | -0.20% | 9,776 |
| Jul 13, 2026 | 106,115.00 | 106,205.00 | 106,080.00 | 106,135.00 | 106,135.00 | -0.15% | 10,263 |