Shinhan SOL US TOP5 40 Blended ETF (KRX:447620)
South Korea · Delayed Price · Currency is KRW 15,895
-125 (-0.78%)
At close: Sep 23, 2026
KRX:447620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,020.00 | 16,020.00 | 15,760.00 | 15,825.00 | - | -1.22% | 59,937 |
| Sep 22, 2026 | 16,080.00 | 16,145.00 | 16,000.00 | 16,020.00 | 16,020.00 | 0.13% | 50,056 |
| Sep 21, 2026 | 16,030.00 | 16,095.00 | 15,985.00 | 16,000.00 | 16,000.00 | 0.13% | 29,607 |
| Sep 18, 2026 | 15,895.00 | 16,000.00 | 15,890.00 | 15,980.00 | 15,980.00 | 0.57% | 23,223 |
| Sep 17, 2026 | 15,660.00 | 15,890.00 | 15,660.00 | 15,890.00 | 15,890.00 | 1.47% | 42,763 |
| Sep 16, 2026 | 15,720.00 | 15,820.00 | 15,620.00 | 15,660.00 | 15,660.00 | -0.38% | 18,147 |
| Sep 15, 2026 | 15,690.00 | 15,800.00 | 15,555.00 | 15,720.00 | 15,720.00 | 0.70% | 39,321 |
| Sep 14, 2026 | 15,760.00 | 15,770.00 | 15,550.00 | 15,610.00 | 15,610.00 | 0.45% | 19,552 |
| Sep 11, 2026 | 15,535.00 | 15,690.00 | 15,465.00 | 15,540.00 | 15,540.00 | 0.55% | 32,969 |
| Sep 10, 2026 | 15,485.00 | 15,530.00 | 15,425.00 | 15,455.00 | 15,455.00 | -0.74% | 32,791 |
| Sep 9, 2026 | 15,790.00 | 15,790.00 | 15,460.00 | 15,570.00 | 15,570.00 | -0.48% | 68,294 |
| Sep 8, 2026 | 15,735.00 | 15,740.00 | 15,610.00 | 15,645.00 | 15,645.00 | -0.38% | 35,894 |
| Sep 7, 2026 | 15,670.00 | 15,835.00 | 15,610.00 | 15,705.00 | 15,705.00 | -1.01% | 40,658 |
| Sep 4, 2026 | 15,830.00 | 15,970.00 | 15,785.00 | 15,865.00 | 15,865.00 | 0.73% | 21,501 |
| Sep 3, 2026 | 15,820.00 | 15,840.00 | 15,675.00 | 15,750.00 | 15,750.00 | 0.06% | 24,689 |
| Sep 2, 2026 | 15,800.00 | 15,820.00 | 15,675.00 | 15,740.00 | 15,740.00 | -0.66% | 19,968 |
| Sep 1, 2026 | 15,905.00 | 15,915.00 | 15,795.00 | 15,845.00 | 15,845.00 | -0.38% | 29,287 |
| Aug 31, 2026 | 15,845.00 | 16,055.00 | 15,835.00 | 15,905.00 | 15,905.00 | 0.41% | 33,852 |
| Aug 28, 2026 | 15,845.00 | 15,945.00 | 15,745.00 | 15,840.00 | 15,840.00 | 0.48% | 15,630 |
| Aug 27, 2026 | 15,780.00 | 15,870.00 | 15,735.00 | 15,765.00 | 15,765.00 | 0.03% | 25,073 |
| Aug 26, 2026 | 15,790.00 | 15,890.00 | 15,685.00 | 15,760.00 | 15,760.00 | 0.13% | 24,302 |
| Aug 25, 2026 | 15,685.00 | 15,795.00 | 15,580.00 | 15,740.00 | 15,740.00 | 0.35% | 31,276 |
| Aug 24, 2026 | 15,820.00 | 15,845.00 | 15,600.00 | 15,685.00 | 15,685.00 | -0.35% | 60,793 |
| Aug 21, 2026 | 15,870.00 | 15,875.00 | 15,625.00 | 15,740.00 | 15,740.00 | -0.88% | 62,778 |
| Aug 20, 2026 | 15,725.00 | 16,055.00 | 15,710.00 | 15,880.00 | 15,880.00 | 0.47% | 101,128 |
| Aug 19, 2026 | 15,895.00 | 16,025.00 | 15,780.00 | 15,805.00 | 15,805.00 | -0.57% | 55,136 |
| Aug 18, 2026 | 15,940.00 | 16,065.00 | 15,820.00 | 15,895.00 | 15,895.00 | -0.84% | 114,932 |
| Aug 14, 2026 | 16,005.00 | 16,185.00 | 16,005.00 | 16,030.00 | 16,030.00 | 0.16% | 75,720 |
| Aug 13, 2026 | 16,080.00 | 16,115.00 | 15,945.00 | 16,005.00 | 16,005.00 | -0.31% | 72,104 |
| Aug 12, 2026 | 16,105.00 | 16,160.00 | 15,945.00 | 16,055.00 | 16,055.00 | -1.23% | 132,677 |
| Aug 11, 2026 | 16,285.00 | 16,315.00 | 16,130.00 | 16,255.00 | 16,255.00 | 0.34% | 94,623 |
| Aug 10, 2026 | 16,235.00 | 16,275.00 | 16,090.00 | 16,200.00 | 16,200.00 | 0.31% | 117,085 |
| Aug 7, 2026 | 16,205.00 | 16,320.00 | 16,135.00 | 16,150.00 | 16,150.00 | 0.16% | 108,554 |
| Aug 6, 2026 | 16,275.00 | 16,275.00 | 16,075.00 | 16,125.00 | 16,125.00 | -0.92% | 130,553 |
| Aug 5, 2026 | 16,310.00 | 16,485.00 | 16,225.00 | 16,275.00 | 16,275.00 | 0.22% | 187,997 |
| Aug 4, 2026 | 16,065.00 | 16,315.00 | 16,040.00 | 16,240.00 | 16,240.00 | 1.34% | 168,790 |
| Aug 3, 2026 | 15,900.00 | 16,025.00 | 15,895.00 | 16,025.00 | 16,025.00 | 2.01% | 45,867 |
| Jul 31, 2026 | 15,470.00 | 15,805.00 | 15,470.00 | 15,710.00 | 15,710.00 | 1.29% | 48,129 |
| Jul 30, 2026 | 15,300.00 | 15,625.00 | 15,300.00 | 15,510.00 | 15,510.00 | 0.26% | 191,751 |
| Jul 29, 2026 | 15,545.00 | 15,690.00 | 15,410.00 | 15,470.00 | 15,470.00 | 0.03% | 69,093 |
| Jul 28, 2026 | 15,610.00 | 15,610.00 | 15,460.00 | 15,465.00 | 15,465.00 | -0.93% | 41,327 |
| Jul 27, 2026 | 15,520.00 | 15,625.00 | 15,415.00 | 15,610.00 | 15,610.00 | 0.58% | 32,011 |
| Jul 24, 2026 | 15,680.00 | 15,680.00 | 15,390.00 | 15,520.00 | 15,520.00 | -1.49% | 43,590 |
| Jul 23, 2026 | 15,835.00 | 15,950.00 | 15,735.00 | 15,755.00 | 15,755.00 | -0.69% | 48,625 |
| Jul 22, 2026 | 15,810.00 | 15,880.00 | 15,810.00 | 15,865.00 | 15,865.00 | -0.22% | 54,730 |
| Jul 21, 2026 | 15,935.00 | 16,015.00 | 15,790.00 | 15,900.00 | 15,900.00 | 0.09% | 69,142 |
| Jul 20, 2026 | 15,900.00 | 16,065.00 | 15,805.00 | 15,885.00 | 15,885.00 | -1.24% | 72,499 |
| Jul 16, 2026 | 16,010.00 | 16,220.00 | 16,010.00 | 16,085.00 | 16,085.00 | 1.07% | 61,177 |
| Jul 15, 2026 | 16,010.00 | 16,025.00 | 15,780.00 | 15,915.00 | 15,915.00 | -0.25% | 44,942 |
| Jul 14, 2026 | 16,045.00 | 16,045.00 | 15,785.00 | 15,955.00 | 15,955.00 | 0.47% | 34,859 |