Shinhan SOL US Dividend US Bond Mix 50 ETF [Bond Mix] (KRX:452360)
South Korea · Delayed Price · Currency is KRW 13,170
-30 (-0.23%)
At close: Sep 23, 2026
KRX:452360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,210.00 | 13,225.00 | 13,120.00 | 13,200.00 | 13,200.00 | 0.11% | 122,881 |
| Sep 21, 2026 | 13,220.00 | 13,220.00 | 13,135.00 | 13,185.00 | 13,185.00 | -0.49% | 121,133 |
| Sep 18, 2026 | 13,240.00 | 13,260.00 | 13,210.00 | 13,250.00 | 13,250.00 | 0.08% | 78,516 |
| Sep 17, 2026 | 13,250.00 | 13,265.00 | 13,215.00 | 13,240.00 | 13,240.00 | -1.08% | 181,630 |
| Sep 16, 2026 | 13,450.00 | 13,470.00 | 13,360.00 | 13,385.00 | 13,385.00 | 0.19% | 156,319 |
| Sep 15, 2026 | 13,375.00 | 13,420.00 | 13,320.00 | 13,360.00 | 13,360.00 | -0.07% | 165,195 |
| Sep 14, 2026 | 13,300.00 | 13,370.00 | 13,290.00 | 13,370.00 | 13,370.00 | 0.53% | 205,376 |
| Sep 11, 2026 | 13,295.00 | 13,330.00 | 13,255.00 | 13,300.00 | 13,300.00 | -0.37% | 137,908 |
| Sep 10, 2026 | 13,290.00 | 13,350.00 | 13,285.00 | 13,350.00 | 13,350.00 | -0.48% | 146,019 |
| Sep 9, 2026 | 13,370.00 | 13,455.00 | 13,370.00 | 13,415.00 | 13,415.00 | -0.33% | 208,668 |
| Sep 8, 2026 | 13,520.00 | 13,520.00 | 13,460.00 | 13,460.00 | 13,460.00 | -0.44% | 159,765 |
| Sep 7, 2026 | 13,660.00 | 13,660.00 | 13,480.00 | 13,520.00 | 13,520.00 | -1.21% | 321,299 |
| Sep 4, 2026 | 13,650.00 | 13,800.00 | 13,650.00 | 13,685.00 | 13,685.00 | 0.07% | 314,145 |
| Sep 3, 2026 | 13,645.00 | 13,730.00 | 13,615.00 | 13,675.00 | 13,675.00 | 0.48% | 148,277 |
| Sep 2, 2026 | 13,605.00 | 13,620.00 | 13,570.00 | 13,610.00 | 13,610.00 | -0.15% | 100,946 |
| Sep 1, 2026 | 13,635.00 | 13,695.00 | 13,625.00 | 13,630.00 | 13,630.00 | -0.04% | 110,782 |
| Aug 31, 2026 | 13,605.00 | 13,650.00 | 13,555.00 | 13,635.00 | 13,635.00 | 0.04% | 155,005 |
| Aug 28, 2026 | 13,680.00 | 13,680.00 | 13,545.00 | 13,630.00 | 13,630.00 | -0.47% | 187,596 |
| Aug 27, 2026 | 13,730.00 | 13,790.00 | 13,675.00 | 13,720.00 | 13,694.00 | -0.07% | 112,558 |
| Aug 26, 2026 | 13,790.00 | 13,790.00 | 13,700.00 | 13,730.00 | 13,703.98 | -0.58% | 178,904 |
| Aug 25, 2026 | 13,730.00 | 13,815.00 | 13,730.00 | 13,810.00 | 13,783.83 | 0.62% | 246,608 |
| Aug 24, 2026 | 13,685.00 | 13,785.00 | 13,685.00 | 13,725.00 | 13,698.99 | 0.66% | 193,917 |
| Aug 21, 2026 | 13,695.00 | 13,700.00 | 13,610.00 | 13,635.00 | 13,609.16 | -0.69% | 194,232 |
| Aug 20, 2026 | 13,730.00 | 13,780.00 | 13,690.00 | 13,730.00 | 13,703.98 | 1.33% | 278,835 |
| Aug 19, 2026 | 13,455.00 | 13,550.00 | 13,445.00 | 13,550.00 | 13,524.32 | 0.82% | 245,275 |
| Aug 18, 2026 | 13,465.00 | 13,535.00 | 13,415.00 | 13,440.00 | 13,414.53 | -0.48% | 170,703 |
| Aug 14, 2026 | 13,470.00 | 13,535.00 | 13,450.00 | 13,505.00 | 13,479.41 | 0.45% | 159,795 |
| Aug 13, 2026 | 13,415.00 | 13,465.00 | 13,405.00 | 13,445.00 | 13,419.52 | 0.30% | 106,343 |
| Aug 12, 2026 | 13,390.00 | 13,440.00 | 13,370.00 | 13,405.00 | 13,379.60 | 0.19% | 85,127 |
| Aug 11, 2026 | 13,335.00 | 13,400.00 | 13,335.00 | 13,380.00 | 13,354.64 | 0.68% | 84,457 |
| Aug 10, 2026 | 13,230.00 | 13,485.00 | 13,230.00 | 13,290.00 | 13,264.81 | 0.49% | 104,556 |
| Aug 7, 2026 | 13,270.00 | 13,450.00 | 13,135.00 | 13,225.00 | 13,199.94 | -0.34% | 74,432 |
| Aug 6, 2026 | 13,255.00 | 13,270.00 | 13,200.00 | 13,270.00 | 13,244.85 | -0.45% | 178,477 |
| Aug 5, 2026 | 13,235.00 | 13,355.00 | 13,235.00 | 13,330.00 | 13,304.74 | 1.02% | 160,520 |
| Aug 4, 2026 | 13,155.00 | 13,240.00 | 13,155.00 | 13,195.00 | 13,169.99 | 0.34% | 179,672 |
| Aug 3, 2026 | 13,165.00 | 13,220.00 | 13,135.00 | 13,150.00 | 13,125.08 | -0.08% | 152,507 |
| Jul 31, 2026 | 13,090.00 | 13,190.00 | 13,025.00 | 13,160.00 | 13,135.06 | -0.68% | 257,821 |
| Jul 30, 2026 | 13,280.00 | 13,355.00 | 13,175.00 | 13,250.00 | 13,224.89 | -0.67% | 222,510 |
| Jul 29, 2026 | 13,280.00 | 13,385.00 | 13,245.00 | 13,370.00 | 13,313.72 | 1.52% | 228,242 |
| Jul 28, 2026 | 13,100.00 | 13,180.00 | 13,080.00 | 13,170.00 | 13,114.56 | 0.65% | 155,353 |
| Jul 27, 2026 | 13,080.00 | 13,130.00 | 13,050.00 | 13,085.00 | 13,029.92 | 1.16% | 138,489 |
| Jul 24, 2026 | 12,925.00 | 12,970.00 | 12,860.00 | 12,935.00 | 12,880.55 | 0.08% | 78,409 |
| Jul 23, 2026 | 12,910.00 | 12,980.00 | 12,910.00 | 12,925.00 | 12,870.60 | 0.12% | 102,111 |
| Jul 22, 2026 | 12,920.00 | 12,970.00 | 12,860.00 | 12,910.00 | 12,855.66 | 0.23% | 58,267 |
| Jul 21, 2026 | 12,920.00 | 12,930.00 | 12,860.00 | 12,880.00 | 12,825.78 | -0.46% | 66,446 |
| Jul 20, 2026 | 12,895.00 | 12,955.00 | 12,875.00 | 12,940.00 | 12,885.53 | 1.61% | 125,132 |
| Jul 16, 2026 | 12,705.00 | 12,750.00 | 12,675.00 | 12,735.00 | 12,681.39 | 0.47% | 71,331 |
| Jul 15, 2026 | 12,720.00 | 12,720.00 | 12,670.00 | 12,675.00 | 12,621.65 | -1.13% | 95,397 |
| Jul 14, 2026 | 12,825.00 | 12,830.00 | 12,765.00 | 12,820.00 | 12,766.04 | 0.55% | 94,508 |
| Jul 13, 2026 | 12,735.00 | 12,770.00 | 12,705.00 | 12,750.00 | 12,696.33 | 0.12% | 108,026 |