Shinhan Sol Kosdaq 150 ETF (KRX:450910)
South Korea · Delayed Price · Currency is KRW 13,300
+145 (1.10%)
At close: Sep 5, 2025
KRX:450910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13,250.00 | 13,300.00 | 13,225.00 | 13,300.00 | - | 1.10% | 844 |
| Sep 4, 2025 | 13,185.00 | 13,205.00 | 13,155.00 | 13,155.00 | - | 1.39% | 59 |
| Sep 3, 2025 | 12,970.00 | 12,980.00 | 12,900.00 | 12,975.00 | - | -0.38% | 31 |
| Sep 2, 2025 | 12,900.00 | 13,025.00 | 12,890.00 | 13,025.00 | - | 1.13% | 617 |
| Sep 1, 2025 | 12,965.00 | 13,090.00 | 12,810.00 | 12,880.00 | - | -1.11% | 5,246 |
| Aug 29, 2025 | 13,200.00 | 13,200.00 | 12,985.00 | 13,025.00 | - | -0.27% | 163 |
| Aug 28, 2025 | 13,095.00 | 13,130.00 | 13,060.00 | 13,060.00 | - | -0.84% | 2,083 |
| Aug 27, 2025 | 13,185.00 | 13,185.00 | 13,130.00 | 13,170.00 | - | -0.11% | 538 |
| Aug 26, 2025 | 13,160.00 | 13,220.00 | 13,120.00 | 13,185.00 | - | 0.30% | 368 |
| Aug 25, 2025 | 13,070.00 | 13,145.00 | 13,060.00 | 13,145.00 | - | 2.10% | 809 |
| Aug 22, 2025 | 12,930.00 | 12,930.00 | 12,790.00 | 12,875.00 | - | 0.66% | 92 |
| Aug 21, 2025 | 12,920.00 | 12,945.00 | 12,785.00 | 12,790.00 | - | -0.47% | 2,184 |
| Aug 20, 2025 | 12,815.00 | 12,855.00 | 12,670.00 | 12,850.00 | - | -0.77% | 5,223 |
| Aug 19, 2025 | 13,065.00 | 13,095.00 | 12,930.00 | 12,950.00 | - | -1.22% | 788 |
| Aug 18, 2025 | 13,380.00 | 13,380.00 | 13,110.00 | 13,110.00 | - | -2.71% | 585 |
| Aug 14, 2025 | 13,440.00 | 13,475.00 | 13,390.00 | 13,475.00 | - | 0.26% | 296 |
| Aug 13, 2025 | 13,320.00 | 13,440.00 | 13,240.00 | 13,440.00 | - | 1.90% | 2,119 |
| Aug 12, 2025 | 13,280.00 | 13,440.00 | 13,190.00 | 13,190.00 | - | -0.60% | 1,180 |
| Aug 11, 2025 | 13,180.00 | 13,295.00 | 13,145.00 | 13,270.00 | - | 0.84% | 1,425 |
| Aug 8, 2025 | 13,175.00 | 13,275.00 | 13,160.00 | 13,160.00 | - | 0.38% | 524 |
| Aug 7, 2025 | 13,125.00 | 13,142.00 | 13,080.00 | 13,110.00 | - | -0.15% | 3,242 |
| Aug 6, 2025 | 13,010.00 | 13,165.00 | 13,010.00 | 13,130.00 | - | 0.73% | 1,693 |
| Aug 5, 2025 | 12,965.00 | 13,130.00 | 12,965.00 | 13,035.00 | - | 2.12% | 1,089 |
| Aug 4, 2025 | 12,760.00 | 12,860.00 | 12,755.00 | 12,765.00 | - | 1.63% | 101 |
| Aug 1, 2025 | 12,960.00 | 12,960.00 | 12,560.00 | 12,560.00 | - | -4.85% | 4,047 |
| Jul 31, 2025 | 13,155.00 | 13,200.00 | 13,010.00 | 13,200.00 | - | 0.61% | 454 |
| Jul 30, 2025 | 13,205.00 | 13,285.00 | 13,120.00 | 13,120.00 | - | -0.46% | 2,816 |
| Jul 29, 2025 | 13,115.00 | 13,205.00 | 13,040.00 | 13,180.00 | - | -0.11% | 1,034 |
| Jul 28, 2025 | 13,265.00 | 13,310.00 | 13,075.00 | 13,195.00 | - | -0.11% | 2,350 |
| Jul 25, 2025 | 13,225.00 | 13,260.00 | 13,180.00 | 13,210.00 | - | -0.64% | 9,148 |
| Jul 24, 2025 | 13,400.00 | 13,450.00 | 13,295.00 | 13,295.00 | - | -0.08% | 692 |
| Jul 23, 2025 | 13,260.00 | 13,305.00 | 13,140.00 | 13,305.00 | - | 0.76% | 5,224 |
| Jul 22, 2025 | 13,595.00 | 13,595.00 | 13,185.00 | 13,205.00 | - | -1.60% | 2,771 |
| Jul 21, 2025 | 13,430.00 | 13,440.00 | 13,380.00 | 13,420.00 | - | -0.26% | 2,625 |
| Jul 18, 2025 | 13,475.00 | 13,500.00 | 13,365.00 | 13,455.00 | - | 1.05% | 298 |
| Jul 17, 2025 | 13,165.00 | 13,315.00 | 13,090.00 | 13,315.00 | - | 1.95% | 1,621 |
| Jul 16, 2025 | 13,030.00 | 13,130.00 | 12,970.00 | 13,060.00 | - | -0.08% | 5,791 |
| Jul 15, 2025 | 12,740.00 | 13,070.00 | 12,740.00 | 13,070.00 | - | 2.47% | 3,698 |
| Jul 14, 2025 | 12,800.00 | 12,840.00 | 12,695.00 | 12,755.00 | - | -0.35% | 999 |
| Jul 11, 2025 | 12,800.00 | 12,865.00 | 12,740.00 | 12,800.00 | - | 0.75% | 5,512 |
| Jul 10, 2025 | 12,640.00 | 12,735.00 | 12,610.00 | 12,705.00 | - | 1.36% | 1,744 |
| Jul 9, 2025 | 12,505.00 | 12,555.00 | 12,480.00 | 12,535.00 | - | 0.60% | 2,194 |
| Jul 8, 2025 | 12,415.00 | 12,470.00 | 12,375.00 | 12,460.00 | - | 0.44% | 1,574 |
| Jul 7, 2025 | 12,280.00 | 12,405.00 | 12,190.00 | 12,405.00 | - | 0.85% | 1,300 |
| Jul 4, 2025 | 12,625.00 | 12,625.00 | 12,300.00 | 12,300.00 | - | -2.77% | 4,254 |
| Jul 3, 2025 | 12,520.00 | 12,690.00 | 12,500.00 | 12,650.00 | - | 1.81% | 3,982 |
| Jul 2, 2025 | 12,345.00 | 12,425.00 | 12,230.00 | 12,425.00 | - | 0.65% | 2,012 |
| Jul 1, 2025 | 12,455.00 | 12,505.00 | 12,345.00 | 12,345.00 | - | -0.36% | 2,912 |
| Jun 30, 2025 | 12,450.00 | 12,465.00 | 12,325.00 | 12,390.00 | - | - | 2,380 |
| Jun 27, 2025 | 12,465.00 | 12,525.00 | 12,325.00 | 12,390.00 | - | -0.92% | 1,557 |