Shinhan SOL US Dividend US Bond Mix 50 ETF [Bond Mix] (KRX:446720)
South Korea · Delayed Price · Currency is KRW 13,300
-5 (-0.04%)
At close: Sep 23, 2026
KRX:446720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,245.00 | 13,280.00 | 13,170.00 | 13,280.00 | - | -0.19% | 209,222 |
| Sep 22, 2026 | 13,475.00 | 13,475.00 | 13,240.00 | 13,305.00 | 13,305.00 | -1.63% | 572,882 |
| Sep 21, 2026 | 13,570.00 | 13,580.00 | 13,510.00 | 13,525.00 | 13,525.00 | -0.37% | 187,093 |
| Sep 18, 2026 | 13,565.00 | 13,620.00 | 13,530.00 | 13,575.00 | 13,575.00 | -0.15% | 271,821 |
| Sep 17, 2026 | 13,575.00 | 13,600.00 | 13,485.00 | 13,595.00 | 13,595.00 | 0.04% | 294,965 |
| Sep 16, 2026 | 13,550.00 | 13,645.00 | 13,540.00 | 13,590.00 | 13,590.00 | 0.85% | 222,968 |
| Sep 15, 2026 | 13,355.00 | 13,480.00 | 13,355.00 | 13,475.00 | 13,475.00 | 1.01% | 438,316 |
| Sep 14, 2026 | 13,290.00 | 13,345.00 | 13,280.00 | 13,340.00 | 13,340.00 | 0.38% | 224,552 |
| Sep 11, 2026 | 13,265.00 | 13,310.00 | 13,255.00 | 13,290.00 | 13,290.00 | 0.34% | 136,369 |
| Sep 10, 2026 | 13,245.00 | 13,295.00 | 13,210.00 | 13,245.00 | 13,245.00 | -0.41% | 231,200 |
| Sep 9, 2026 | 13,380.00 | 13,380.00 | 13,290.00 | 13,300.00 | 13,300.00 | -1.00% | 316,159 |
| Sep 8, 2026 | 13,465.00 | 13,500.00 | 13,410.00 | 13,435.00 | 13,435.00 | -0.22% | 251,890 |
| Sep 7, 2026 | 13,675.00 | 13,675.00 | 13,430.00 | 13,465.00 | 13,465.00 | -1.82% | 287,379 |
| Sep 4, 2026 | 13,805.00 | 13,820.00 | 13,690.00 | 13,715.00 | 13,715.00 | -0.58% | 282,404 |
| Sep 3, 2026 | 13,800.00 | 13,865.00 | 13,750.00 | 13,795.00 | 13,795.00 | 0.15% | 247,061 |
| Sep 2, 2026 | 13,845.00 | 13,860.00 | 13,775.00 | 13,775.00 | 13,775.00 | -0.54% | 197,878 |
| Sep 1, 2026 | 13,845.00 | 13,900.00 | 13,830.00 | 13,850.00 | 13,850.00 | 0.04% | 246,128 |
| Aug 31, 2026 | 13,935.00 | 13,965.00 | 13,845.00 | 13,845.00 | 13,845.00 | -0.25% | 282,549 |
| Aug 28, 2026 | 14,020.00 | 14,035.00 | 13,880.00 | 13,880.00 | 13,880.00 | -0.98% | 345,331 |
| Aug 27, 2026 | 14,160.00 | 14,160.00 | 14,030.00 | 14,045.00 | 14,018.00 | -0.46% | 246,897 |
| Aug 26, 2026 | 14,150.00 | 14,150.00 | 14,080.00 | 14,110.00 | 14,082.88 | -0.28% | 209,352 |
| Aug 25, 2026 | 14,085.00 | 14,150.00 | 14,080.00 | 14,150.00 | 14,122.80 | 0.53% | 266,714 |
| Aug 24, 2026 | 14,075.00 | 14,130.00 | 14,030.00 | 14,075.00 | 14,047.94 | 0.36% | 320,588 |
| Aug 21, 2026 | 14,130.00 | 14,130.00 | 13,960.00 | 14,025.00 | 13,998.04 | -1.09% | 523,095 |
| Aug 20, 2026 | 14,150.00 | 14,195.00 | 14,080.00 | 14,180.00 | 14,152.74 | 1.03% | 386,271 |
| Aug 19, 2026 | 14,110.00 | 14,170.00 | 13,990.00 | 14,035.00 | 14,008.02 | -0.25% | 291,614 |
| Aug 18, 2026 | 14,125.00 | 14,125.00 | 14,030.00 | 14,070.00 | 14,042.95 | -0.67% | 519,880 |
| Aug 14, 2026 | 14,110.00 | 14,230.00 | 14,110.00 | 14,165.00 | 14,137.77 | 0.57% | 306,905 |
| Aug 13, 2026 | 14,085.00 | 14,120.00 | 14,030.00 | 14,085.00 | 14,057.92 | 0.04% | 210,011 |
| Aug 12, 2026 | 14,035.00 | 14,085.00 | 14,030.00 | 14,080.00 | 14,052.93 | 0.32% | 293,596 |
| Aug 11, 2026 | 14,060.00 | 14,085.00 | 14,005.00 | 14,035.00 | 14,008.02 | 0.54% | 316,530 |
| Aug 10, 2026 | 13,880.00 | 13,975.00 | 13,830.00 | 13,960.00 | 13,933.16 | 0.58% | 308,298 |
| Aug 7, 2026 | 13,965.00 | 13,995.00 | 13,860.00 | 13,880.00 | 13,853.32 | -0.61% | 205,413 |
| Aug 6, 2026 | 13,955.00 | 13,980.00 | 13,885.00 | 13,965.00 | 13,938.15 | -0.53% | 283,551 |
| Aug 5, 2026 | 14,035.00 | 14,115.00 | 14,000.00 | 14,040.00 | 14,013.01 | 0.32% | 312,031 |
| Aug 4, 2026 | 14,010.00 | 14,015.00 | 13,895.00 | 13,995.00 | 13,968.10 | 0.57% | 282,537 |
| Aug 3, 2026 | 13,920.00 | 13,970.00 | 13,865.00 | 13,915.00 | 13,888.25 | 0.22% | 339,204 |
| Jul 31, 2026 | 13,970.00 | 14,030.00 | 13,810.00 | 13,885.00 | 13,858.31 | -1.59% | 501,425 |
| Jul 30, 2026 | 14,205.00 | 14,205.00 | 14,080.00 | 14,110.00 | 14,082.88 | -1.23% | 363,276 |
| Jul 29, 2026 | 14,280.00 | 14,405.00 | 14,260.00 | 14,320.00 | 14,257.54 | 0.28% | 578,764 |
| Jul 28, 2026 | 14,240.00 | 14,325.00 | 14,220.00 | 14,280.00 | 14,217.71 | 0.35% | 319,258 |
| Jul 27, 2026 | 14,130.00 | 14,245.00 | 14,110.00 | 14,230.00 | 14,167.93 | 1.50% | 384,660 |
| Jul 24, 2026 | 14,055.00 | 14,105.00 | 13,990.00 | 14,020.00 | 13,958.85 | -0.21% | 350,538 |
| Jul 23, 2026 | 14,140.00 | 14,170.00 | 14,020.00 | 14,050.00 | 13,988.72 | -0.71% | 388,389 |
| Jul 22, 2026 | 14,110.00 | 14,190.00 | 14,085.00 | 14,150.00 | 14,088.28 | 0.53% | 240,853 |
| Jul 21, 2026 | 14,100.00 | 14,125.00 | 14,040.00 | 14,075.00 | 14,013.61 | -0.88% | 342,284 |
| Jul 20, 2026 | 14,175.00 | 14,285.00 | 14,160.00 | 14,200.00 | 14,138.06 | 1.65% | 333,952 |
| Jul 16, 2026 | 13,960.00 | 14,020.00 | 13,955.00 | 13,970.00 | 13,909.07 | 0.18% | 288,420 |
| Jul 15, 2026 | 14,015.00 | 14,020.00 | 13,930.00 | 13,945.00 | 13,884.17 | -1.48% | 424,376 |
| Jul 14, 2026 | 14,225.00 | 14,230.00 | 14,075.00 | 14,155.00 | 14,093.26 | -0.39% | 382,062 |