Shinhan SOL US TOP5 40 Blended ETF (KRX:447620)
South Korea · Delayed Price · Currency is KRW 14,775
+5 (0.03%)
At close: Mar 13, 2026
KRX:447620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14,765.00 | 14,845.00 | 14,715.00 | 14,785.00 | 14,785.00 | 0.10% | 20,029 |
| Mar 12, 2026 | 14,850.00 | 14,850.00 | 14,760.00 | 14,770.00 | 14,770.00 | -0.37% | 14,106 |
| Mar 11, 2026 | 14,770.00 | 14,865.00 | 14,730.00 | 14,825.00 | 14,825.00 | 0.37% | 42,132 |
| Mar 10, 2026 | 14,945.00 | 14,945.00 | 14,670.00 | 14,770.00 | 14,770.00 | 0.92% | 35,058 |
| Mar 9, 2026 | 14,915.00 | 14,940.00 | 14,610.00 | 14,635.00 | 14,635.00 | -1.41% | 42,704 |
| Mar 6, 2026 | 14,805.00 | 14,985.00 | 14,740.00 | 14,845.00 | 14,845.00 | 0.34% | 70,679 |
| Mar 5, 2026 | 14,900.00 | 14,900.00 | 14,685.00 | 14,795.00 | 14,795.00 | 0.44% | 34,461 |
| Mar 4, 2026 | 14,130.00 | 14,915.00 | 14,130.00 | 14,730.00 | 14,730.00 | 0.79% | 75,828 |
| Mar 3, 2026 | 14,635.00 | 14,835.00 | 14,600.00 | 14,615.00 | 14,615.00 | 0.14% | 79,782 |
| Feb 27, 2026 | 14,710.00 | 14,710.00 | 14,545.00 | 14,595.00 | 14,595.00 | -0.78% | 122,269 |
| Feb 26, 2026 | 14,655.00 | 14,905.00 | 14,645.00 | 14,710.00 | 14,710.00 | 0.41% | 91,172 |
| Feb 25, 2026 | 14,770.00 | 14,770.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0.45% | 50,482 |
| Feb 24, 2026 | 14,630.00 | 14,645.00 | 14,585.00 | 14,585.00 | 14,585.00 | -0.10% | 40,396 |
| Feb 23, 2026 | 14,625.00 | 14,665.00 | 14,595.00 | 14,600.00 | 14,600.00 | 0.45% | 110,638 |
| Feb 20, 2026 | 14,565.00 | 14,600.00 | 14,520.00 | 14,535.00 | 14,535.00 | -0.21% | 85,959 |
| Feb 19, 2026 | 14,670.00 | 14,670.00 | 14,555.00 | 14,565.00 | 14,565.00 | 0.03% | 105,302 |
| Feb 13, 2026 | 14,640.00 | 14,640.00 | 14,530.00 | 14,560.00 | 14,560.00 | -0.65% | 56,270 |
| Feb 12, 2026 | 14,760.00 | 14,795.00 | 14,635.00 | 14,655.00 | 14,655.00 | -0.71% | 42,623 |
| Feb 11, 2026 | 14,820.00 | 14,880.00 | 14,745.00 | 14,760.00 | 14,760.00 | -0.37% | 47,745 |
| Feb 10, 2026 | 14,810.00 | 14,890.00 | 14,810.00 | 14,815.00 | 14,815.00 | 0.14% | 43,231 |
| Feb 9, 2026 | 14,995.00 | 15,015.00 | 14,775.00 | 14,795.00 | 14,795.00 | -0.40% | 58,858 |
| Feb 6, 2026 | 14,875.00 | 14,890.00 | 14,760.00 | 14,855.00 | 14,855.00 | -0.24% | 46,883 |
| Feb 5, 2026 | 14,885.00 | 14,930.00 | 14,855.00 | 14,890.00 | 14,890.00 | -0.07% | 53,492 |
| Feb 4, 2026 | 15,100.00 | 15,100.00 | 14,875.00 | 14,900.00 | 14,900.00 | -1.32% | 66,706 |
| Feb 3, 2026 | 14,990.00 | 15,225.00 | 14,985.00 | 15,100.00 | 15,100.00 | 0.90% | 39,037 |
| Feb 2, 2026 | 14,965.00 | 15,185.00 | 14,925.00 | 14,965.00 | 14,965.00 | - | 97,838 |
| Jan 30, 2026 | 15,155.00 | 15,155.00 | 14,935.00 | 14,965.00 | 14,965.00 | -0.63% | 60,470 |
| Jan 29, 2026 | 14,930.00 | 15,075.00 | 14,930.00 | 15,060.00 | 15,060.00 | 0.50% | 105,525 |
| Jan 28, 2026 | 15,230.00 | 15,240.00 | 14,955.00 | 14,985.00 | 14,985.00 | -0.46% | 85,817 |
| Jan 27, 2026 | 14,985.00 | 15,140.00 | 14,980.00 | 15,055.00 | 15,055.00 | 0.70% | 80,949 |
| Jan 26, 2026 | 14,985.00 | 15,040.00 | 14,900.00 | 14,950.00 | 14,950.00 | -0.23% | 70,401 |
| Jan 23, 2026 | 15,010.00 | 15,035.00 | 14,930.00 | 14,985.00 | 14,985.00 | 0.10% | 82,095 |
| Jan 22, 2026 | 15,075.00 | 15,095.00 | 14,900.00 | 14,970.00 | 14,970.00 | 0.27% | 68,254 |
| Jan 21, 2026 | 15,095.00 | 15,095.00 | 14,915.00 | 14,930.00 | 14,930.00 | -0.96% | 84,299 |
| Jan 20, 2026 | 15,105.00 | 15,105.00 | 15,040.00 | 15,075.00 | 15,075.00 | 0.03% | 53,349 |
| Jan 19, 2026 | 15,250.00 | 15,250.00 | 15,050.00 | 15,070.00 | 15,070.00 | -0.59% | 101,859 |
| Jan 16, 2026 | 15,235.00 | 15,275.00 | 15,120.00 | 15,160.00 | 15,160.00 | 0.13% | 68,176 |
| Jan 15, 2026 | 15,155.00 | 15,190.00 | 15,070.00 | 15,140.00 | 15,140.00 | -0.36% | 58,828 |
| Jan 14, 2026 | 15,295.00 | 15,295.00 | 15,185.00 | 15,195.00 | 15,195.00 | -0.10% | 57,649 |
| Jan 13, 2026 | 15,205.00 | 15,345.00 | 15,150.00 | 15,210.00 | 15,210.00 | 0.66% | 44,498 |
| Jan 12, 2026 | 15,120.00 | 15,255.00 | 15,065.00 | 15,110.00 | 15,110.00 | -0.03% | 75,683 |
| Jan 9, 2026 | 15,205.00 | 15,205.00 | 15,060.00 | 15,115.00 | 15,115.00 | 0.27% | 65,310 |
| Jan 8, 2026 | 15,100.00 | 15,235.00 | 15,075.00 | 15,075.00 | 15,075.00 | 0.13% | 58,968 |
| Jan 7, 2026 | 15,155.00 | 15,180.00 | 15,050.00 | 15,055.00 | 15,055.00 | -0.10% | 60,421 |
| Jan 6, 2026 | 15,115.00 | 15,115.00 | 15,000.00 | 15,070.00 | 15,070.00 | 0.37% | 59,673 |
| Jan 5, 2026 | 15,095.00 | 15,125.00 | 14,990.00 | 15,015.00 | 15,015.00 | 0.23% | 95,870 |
| Jan 2, 2026 | 15,040.00 | 15,085.00 | 14,960.00 | 14,980.00 | 14,980.00 | -0.40% | 135,542 |
| Dec 30, 2025 | 15,140.00 | 15,140.00 | 15,000.00 | 15,040.00 | 15,040.00 | -0.27% | 71,904 |
| Dec 29, 2025 | 15,115.00 | 15,185.00 | 15,045.00 | 15,080.00 | 15,080.00 | -0.07% | 49,514 |
| Dec 26, 2025 | 15,200.00 | 15,215.00 | 15,055.00 | 15,090.00 | 15,090.00 | -0.33% | 63,718 |