Shinhan SOL Korea Mega Tech Active ETF (KRX:444200)
South Korea · Delayed Price · Currency is KRW 45,895
-140 (-0.30%)
At close: Sep 23, 2026
KRX:444200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46,865.00 | 46,865.00 | 45,500.00 | 45,895.00 | - | -0.30% | 48,736 |
| Sep 22, 2026 | 46,635.00 | 46,935.00 | 45,775.00 | 46,035.00 | 46,035.00 | 0.38% | 49,682 |
| Sep 21, 2026 | 45,595.00 | 45,880.00 | 45,495.00 | 45,860.00 | 45,860.00 | 1.64% | 100,402 |
| Sep 18, 2026 | 45,415.00 | 45,415.00 | 44,920.00 | 45,120.00 | 45,120.00 | 1.85% | 25,791 |
| Sep 17, 2026 | 44,335.00 | 44,735.00 | 44,055.00 | 44,300.00 | 44,300.00 | 0.75% | 24,189 |
| Sep 16, 2026 | 43,720.00 | 44,080.00 | 43,460.00 | 43,970.00 | 43,970.00 | 0.39% | 24,235 |
| Sep 15, 2026 | 44,095.00 | 44,265.00 | 43,425.00 | 43,800.00 | 43,800.00 | -1.32% | 27,372 |
| Sep 14, 2026 | 44,400.00 | 44,945.00 | 43,985.00 | 44,385.00 | 44,385.00 | -3.00% | 22,018 |
| Sep 11, 2026 | 44,915.00 | 45,835.00 | 44,825.00 | 45,760.00 | 45,760.00 | -1.93% | 21,802 |
| Sep 10, 2026 | 46,295.00 | 46,660.00 | 45,390.00 | 46,660.00 | 46,660.00 | 0.35% | 41,708 |
| Sep 9, 2026 | 45,865.00 | 46,880.00 | 45,860.00 | 46,495.00 | 46,495.00 | 1.54% | 22,303 |
| Sep 8, 2026 | 46,650.00 | 47,100.00 | 45,740.00 | 45,790.00 | 45,790.00 | -1.10% | 41,246 |
| Sep 7, 2026 | 45,570.00 | 46,325.00 | 45,425.00 | 46,300.00 | 46,300.00 | 4.24% | 40,229 |
| Sep 4, 2026 | 44,005.00 | 44,690.00 | 43,925.00 | 44,415.00 | 44,415.00 | 2.09% | 94,601 |
| Sep 3, 2026 | 43,985.00 | 44,205.00 | 42,555.00 | 43,505.00 | 43,505.00 | 0.33% | 94,838 |
| Sep 2, 2026 | 44,115.00 | 44,485.00 | 43,360.00 | 43,360.00 | 43,360.00 | -4.95% | 30,638 |
| Sep 1, 2026 | 45,485.00 | 45,620.00 | 44,925.00 | 45,620.00 | 45,620.00 | -0.49% | 89,833 |
| Aug 31, 2026 | 44,800.00 | 45,845.00 | 43,960.00 | 45,845.00 | 45,845.00 | -0.40% | 170,969 |
| Aug 28, 2026 | 46,020.00 | 46,520.00 | 45,720.00 | 46,030.00 | 46,030.00 | -1.03% | 21,989 |
| Aug 27, 2026 | 46,725.00 | 46,830.00 | 45,770.00 | 46,510.00 | 46,510.00 | 2.04% | 44,215 |
| Aug 26, 2026 | 45,365.00 | 46,225.00 | 44,960.00 | 45,580.00 | 45,580.00 | 0.29% | 35,076 |
| Aug 25, 2026 | 43,645.00 | 45,450.00 | 42,745.00 | 45,450.00 | 45,450.00 | 1.20% | 55,051 |
| Aug 24, 2026 | 45,710.00 | 45,735.00 | 44,455.00 | 44,910.00 | 44,910.00 | -2.80% | 75,530 |
| Aug 21, 2026 | 45,610.00 | 46,205.00 | 45,330.00 | 46,205.00 | 46,205.00 | -0.74% | 53,021 |
| Aug 20, 2026 | 45,565.00 | 46,760.00 | 44,770.00 | 46,550.00 | 46,550.00 | 5.09% | 75,477 |
| Aug 19, 2026 | 44,530.00 | 45,245.00 | 43,625.00 | 44,295.00 | 44,295.00 | -5.48% | 55,223 |
| Aug 18, 2026 | 48,795.00 | 49,140.00 | 46,100.00 | 46,865.00 | 46,865.00 | -2.12% | 96,489 |
| Aug 14, 2026 | 47,915.00 | 48,190.00 | 46,870.00 | 47,880.00 | 47,880.00 | 2.90% | 46,937 |
| Aug 13, 2026 | 46,435.00 | 47,415.00 | 46,435.00 | 46,530.00 | 46,530.00 | 2.72% | 54,179 |
| Aug 12, 2026 | 44,045.00 | 45,650.00 | 43,785.00 | 45,300.00 | 45,300.00 | 3.93% | 40,964 |
| Aug 11, 2026 | 43,185.00 | 43,815.00 | 42,565.00 | 43,585.00 | 43,585.00 | 0.10% | 54,153 |
| Aug 10, 2026 | 43,450.00 | 44,030.00 | 42,900.00 | 43,540.00 | 43,540.00 | 1.24% | 32,887 |
| Aug 7, 2026 | 43,495.00 | 43,785.00 | 42,070.00 | 43,005.00 | 43,005.00 | 0.50% | 190,997 |
| Aug 6, 2026 | 44,135.00 | 44,770.00 | 42,435.00 | 42,790.00 | 42,790.00 | -5.11% | 84,841 |
| Aug 5, 2026 | 44,720.00 | 45,280.00 | 44,425.00 | 45,095.00 | 45,095.00 | 5.35% | 71,550 |
| Aug 4, 2026 | 42,700.00 | 42,900.00 | 40,895.00 | 42,805.00 | 42,805.00 | 1.99% | 195,399 |
| Aug 3, 2026 | 42,545.00 | 42,630.00 | 41,500.00 | 41,970.00 | 41,970.00 | -3.74% | 114,782 |
| Jul 31, 2026 | 42,765.00 | 43,990.00 | 40,675.00 | 43,600.00 | 43,600.00 | 17.24% | 203,625 |
| Jul 30, 2026 | 37,515.00 | 39,595.00 | 36,530.00 | 37,190.00 | 37,190.00 | -0.87% | 1,238,851 |
| Jul 29, 2026 | 40,395.00 | 41,225.00 | 34,715.00 | 37,515.00 | 37,515.00 | -6.02% | 898,840 |
| Jul 28, 2026 | 42,175.00 | 42,490.00 | 39,690.00 | 39,920.00 | 39,920.00 | -11.35% | 221,835 |
| Jul 27, 2026 | 45,395.00 | 45,395.00 | 43,490.00 | 45,030.00 | 45,030.00 | 0.41% | 304,125 |
| Jul 24, 2026 | 47,080.00 | 47,080.00 | 44,320.00 | 44,845.00 | 44,845.00 | -5.79% | 182,767 |
| Jul 23, 2026 | 46,415.00 | 47,600.00 | 46,100.00 | 47,600.00 | 47,600.00 | 5.30% | 61,022 |
| Jul 22, 2026 | 46,520.00 | 47,530.00 | 45,200.00 | 45,205.00 | 45,205.00 | 1.20% | 108,089 |
| Jul 21, 2026 | 43,050.00 | 45,195.00 | 42,315.00 | 44,670.00 | 44,670.00 | 3.28% | 326,418 |
| Jul 20, 2026 | 43,560.00 | 45,150.00 | 42,780.00 | 43,250.00 | 43,250.00 | -4.69% | 685,834 |
| Jul 16, 2026 | 46,055.00 | 46,230.00 | 44,500.00 | 45,380.00 | 45,380.00 | -6.06% | 496,394 |
| Jul 15, 2026 | 47,820.00 | 48,900.00 | 47,340.00 | 48,305.00 | 48,305.00 | 6.68% | 349,992 |
| Jul 14, 2026 | 45,030.00 | 46,150.00 | 42,620.00 | 45,280.00 | 45,280.00 | 0.13% | 927,962 |