Shinhan Asset Management Co.,Ltd. - Semiconductor Materials and Equipment ETF (KRX:455850)
South Korea · Delayed Price · Currency is KRW 27,495
+975 (3.68%)
At close: Sep 23, 2026
KRX:455850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26,850.00 | 27,225.00 | 26,240.00 | 26,520.00 | 26,520.00 | 2.37% | 2,404,700 |
| Sep 21, 2026 | 25,350.00 | 26,100.00 | 25,125.00 | 25,905.00 | 25,905.00 | 3.13% | 1,828,879 |
| Sep 18, 2026 | 25,500.00 | 25,565.00 | 24,825.00 | 25,120.00 | 25,120.00 | 0.96% | 1,118,596 |
| Sep 17, 2026 | 25,120.00 | 25,415.00 | 24,715.00 | 24,880.00 | 24,880.00 | -0.20% | 1,215,773 |
| Sep 16, 2026 | 23,860.00 | 24,940.00 | 23,520.00 | 24,930.00 | 24,930.00 | 4.07% | 1,057,492 |
| Sep 15, 2026 | 24,170.00 | 24,600.00 | 23,670.00 | 23,955.00 | 23,955.00 | -1.01% | 1,175,931 |
| Sep 14, 2026 | 24,270.00 | 24,850.00 | 24,050.00 | 24,200.00 | 24,200.00 | -3.14% | 1,292,725 |
| Sep 11, 2026 | 25,130.00 | 25,430.00 | 24,820.00 | 24,985.00 | 24,985.00 | -4.73% | 2,074,457 |
| Sep 10, 2026 | 25,710.00 | 27,385.00 | 25,130.00 | 26,225.00 | 26,225.00 | 0.81% | 4,664,720 |
| Sep 9, 2026 | 25,245.00 | 26,155.00 | 25,110.00 | 26,015.00 | 26,015.00 | 3.91% | 1,714,024 |
| Sep 8, 2026 | 25,150.00 | 26,060.00 | 24,950.00 | 25,035.00 | 25,035.00 | -0.38% | 1,855,338 |
| Sep 7, 2026 | 25,070.00 | 25,475.00 | 24,840.00 | 25,130.00 | 25,130.00 | 4.17% | 1,287,607 |
| Sep 4, 2026 | 23,360.00 | 24,235.00 | 23,360.00 | 24,125.00 | 24,125.00 | 4.01% | 1,088,095 |
| Sep 3, 2026 | 24,065.00 | 24,180.00 | 22,750.00 | 23,195.00 | 23,195.00 | -2.40% | 899,119 |
| Sep 2, 2026 | 23,120.00 | 24,220.00 | 23,060.00 | 23,765.00 | 23,765.00 | -0.77% | 1,412,480 |
| Sep 1, 2026 | 24,185.00 | 24,245.00 | 23,680.00 | 23,950.00 | 23,950.00 | -2.11% | 789,859 |
| Aug 31, 2026 | 23,540.00 | 24,560.00 | 23,005.00 | 24,465.00 | 24,465.00 | 1.14% | 1,656,601 |
| Aug 28, 2026 | 24,335.00 | 24,940.00 | 24,140.00 | 24,190.00 | 24,190.00 | -1.57% | 890,329 |
| Aug 27, 2026 | 24,470.00 | 24,735.00 | 23,870.00 | 24,575.00 | 24,575.00 | 2.87% | 1,292,214 |
| Aug 26, 2026 | 23,885.00 | 24,155.00 | 23,412.00 | 23,890.00 | 23,890.00 | -0.79% | 907,027 |
| Aug 25, 2026 | 22,250.00 | 24,080.00 | 21,640.00 | 24,080.00 | 24,080.00 | 5.82% | 1,018,743 |
| Aug 24, 2026 | 22,695.00 | 23,470.00 | 22,590.00 | 22,755.00 | 22,755.00 | 0.02% | 1,042,553 |
| Aug 21, 2026 | 23,645.00 | 23,695.00 | 22,580.00 | 22,750.00 | 22,750.00 | -5.70% | 1,251,342 |
| Aug 20, 2026 | 24,060.00 | 24,370.00 | 23,665.00 | 24,125.00 | 24,125.00 | 2.07% | 1,260,284 |
| Aug 19, 2026 | 22,640.00 | 24,735.00 | 22,440.00 | 23,635.00 | 23,635.00 | -1.87% | 2,538,584 |
| Aug 18, 2026 | 24,410.00 | 25,370.00 | 23,830.00 | 24,085.00 | 24,085.00 | 0.54% | 3,461,093 |
| Aug 14, 2026 | 24,500.00 | 24,535.00 | 22,970.00 | 23,955.00 | 23,955.00 | 0.69% | 1,760,260 |
| Aug 13, 2026 | 23,715.00 | 24,165.00 | 23,435.00 | 23,790.00 | 23,790.00 | 3.12% | 1,583,246 |
| Aug 12, 2026 | 22,690.00 | 23,440.00 | 22,355.00 | 23,070.00 | 23,070.00 | 1.79% | 1,706,617 |
| Aug 11, 2026 | 21,860.00 | 23,155.00 | 21,530.00 | 22,665.00 | 22,665.00 | 1.80% | 2,818,349 |
| Aug 10, 2026 | 20,765.00 | 22,265.00 | 20,545.00 | 22,265.00 | 22,265.00 | 9.25% | 2,087,663 |
| Aug 7, 2026 | 20,995.00 | 21,600.00 | 19,925.00 | 20,380.00 | 20,380.00 | -2.42% | 1,192,835 |
| Aug 6, 2026 | 21,150.00 | 21,705.00 | 20,455.00 | 20,885.00 | 20,885.00 | -3.18% | 1,239,723 |
| Aug 5, 2026 | 22,160.00 | 22,160.00 | 20,880.00 | 21,570.00 | 21,570.00 | 4.13% | 1,930,507 |
| Aug 4, 2026 | 20,480.00 | 20,765.00 | 19,480.00 | 20,715.00 | 20,715.00 | 4.20% | 2,063,316 |
| Aug 3, 2026 | 19,600.00 | 20,585.00 | 19,220.00 | 19,880.00 | 19,880.00 | -2.09% | 1,861,855 |
| Jul 31, 2026 | 18,945.00 | 20,310.00 | 18,500.00 | 20,305.00 | 20,305.00 | 26.00% | 2,473,678 |
| Jul 30, 2026 | 16,730.00 | 17,685.00 | 15,955.00 | 16,115.00 | 16,115.00 | -6.44% | 3,653,613 |
| Jul 29, 2026 | 18,940.00 | 19,415.00 | 15,805.00 | 17,225.00 | 17,225.00 | -9.08% | 4,704,723 |
| Jul 28, 2026 | 20,245.00 | 20,420.00 | 18,650.00 | 18,945.00 | 18,945.00 | -13.69% | 1,795,743 |
| Jul 27, 2026 | 21,875.00 | 22,170.00 | 21,190.00 | 21,950.00 | 21,950.00 | 2.38% | 1,949,829 |
| Jul 24, 2026 | 23,040.00 | 23,110.00 | 21,265.00 | 21,440.00 | 21,440.00 | -9.21% | 1,878,651 |
| Jul 23, 2026 | 23,415.00 | 24,115.00 | 22,490.00 | 23,615.00 | 23,615.00 | 2.79% | 1,554,586 |
| Jul 22, 2026 | 24,790.00 | 25,270.00 | 22,975.00 | 22,975.00 | 22,975.00 | -2.94% | 2,093,089 |
| Jul 21, 2026 | 23,490.00 | 23,830.00 | 22,780.00 | 23,670.00 | 23,670.00 | 0.36% | 2,045,542 |
| Jul 20, 2026 | 24,760.00 | 25,905.00 | 23,255.00 | 23,585.00 | 23,585.00 | -8.96% | 2,584,016 |
| Jul 16, 2026 | 26,775.00 | 27,180.00 | 25,600.00 | 25,905.00 | 25,905.00 | -7.40% | 3,279,811 |
| Jul 15, 2026 | 26,685.00 | 27,975.00 | 26,075.00 | 27,975.00 | 27,975.00 | 11.01% | 3,756,038 |
| Jul 14, 2026 | 24,920.00 | 25,425.00 | 23,350.00 | 25,200.00 | 25,200.00 | 1.61% | 5,215,344 |
| Jul 13, 2026 | 26,080.00 | 27,660.00 | 24,665.00 | 24,800.00 | 24,800.00 | -4.01% | 5,447,936 |