Shinhan SOL Medical Device Mat and Equipment ETF Fund (KRX:464610)
South Korea · Delayed Price · Currency is KRW 6,635.00
-45.00 (-0.67%)
At close: Sep 23, 2026
KRX:464610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,680.00 | 6,725.00 | 6,635.00 | 6,640.00 | - | -0.60% | 17,775 |
| Sep 22, 2026 | 6,770.00 | 6,820.00 | 6,670.00 | 6,680.00 | 6,680.00 | -1.33% | 14,891 |
| Sep 21, 2026 | 6,800.00 | 6,855.00 | 6,735.00 | 6,770.00 | 6,770.00 | -0.51% | 18,831 |
| Sep 18, 2026 | 6,940.00 | 7,000.00 | 6,800.00 | 6,805.00 | 6,805.00 | -1.59% | 38,828 |
| Sep 17, 2026 | 6,895.00 | 6,995.00 | 6,875.00 | 6,915.00 | 6,915.00 | 0.29% | 34,631 |
| Sep 16, 2026 | 6,960.00 | 6,985.00 | 6,835.00 | 6,895.00 | 6,895.00 | -0.93% | 9,504 |
| Sep 15, 2026 | 7,005.00 | 7,045.00 | 6,925.00 | 6,960.00 | 6,960.00 | -0.64% | 17,694 |
| Sep 14, 2026 | 7,025.00 | 7,035.00 | 6,900.00 | 7,005.00 | 7,005.00 | -0.28% | 5,334 |
| Sep 11, 2026 | 6,985.00 | 7,045.00 | 6,960.00 | 7,025.00 | 7,025.00 | -0.78% | 12,644 |
| Sep 10, 2026 | 7,205.00 | 7,205.00 | 6,955.00 | 7,080.00 | 7,080.00 | -1.73% | 16,404 |
| Sep 9, 2026 | 7,210.00 | 7,295.00 | 7,195.00 | 7,205.00 | 7,205.00 | -0.07% | 15,024 |
| Sep 8, 2026 | 7,255.00 | 7,320.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.48% | 16,162 |
| Sep 7, 2026 | 7,270.00 | 7,320.00 | 7,185.00 | 7,245.00 | 7,245.00 | -0.34% | 3,460 |
| Sep 4, 2026 | 7,225.00 | 7,320.00 | 7,175.00 | 7,270.00 | 7,270.00 | 0.90% | 5,971 |
| Sep 3, 2026 | 7,410.00 | 7,465.00 | 7,165.00 | 7,205.00 | 7,205.00 | -2.77% | 11,801 |
| Sep 2, 2026 | 7,470.00 | 7,540.00 | 7,390.00 | 7,410.00 | 7,410.00 | -2.56% | 2,570 |
| Sep 1, 2026 | 7,615.00 | 7,640.00 | 7,480.00 | 7,605.00 | 7,605.00 | -0.13% | 7,376 |
| Aug 31, 2026 | 7,745.00 | 7,745.00 | 7,510.00 | 7,615.00 | 7,615.00 | -1.93% | 14,824 |
| Aug 28, 2026 | 7,530.00 | 7,830.00 | 7,510.00 | 7,765.00 | 7,765.00 | 3.12% | 22,791 |
| Aug 27, 2026 | 7,615.00 | 7,620.00 | 7,470.00 | 7,530.00 | 7,530.00 | -0.79% | 9,892 |
| Aug 26, 2026 | 7,410.00 | 7,590.00 | 7,410.00 | 7,590.00 | 7,590.00 | 2.43% | 15,294 |
| Aug 25, 2026 | 7,415.00 | 7,425.00 | 7,200.00 | 7,410.00 | 7,410.00 | -0.20% | 4,183 |
| Aug 24, 2026 | 7,250.00 | 7,485.00 | 7,250.00 | 7,425.00 | 7,425.00 | 1.92% | 8,954 |
| Aug 21, 2026 | 7,475.00 | 7,475.00 | 7,170.00 | 7,285.00 | 7,285.00 | -3.64% | 17,723 |
| Aug 20, 2026 | 7,520.00 | 7,600.00 | 7,465.00 | 7,560.00 | 7,560.00 | 2.30% | 32,979 |
| Aug 19, 2026 | 7,430.00 | 7,450.00 | 7,270.00 | 7,390.00 | 7,390.00 | -2.57% | 14,843 |
| Aug 18, 2026 | 7,900.00 | 7,900.00 | 7,495.00 | 7,585.00 | 7,585.00 | -4.11% | 43,510 |
| Aug 14, 2026 | 8,025.00 | 8,150.00 | 7,850.00 | 7,910.00 | 7,910.00 | -1.43% | 13,684 |
| Aug 13, 2026 | 8,170.00 | 8,170.00 | 7,920.00 | 8,025.00 | 8,025.00 | -1.77% | 14,194 |
| Aug 12, 2026 | 8,470.00 | 8,470.00 | 8,115.00 | 8,170.00 | 8,170.00 | -3.14% | 12,580 |
| Aug 11, 2026 | 8,330.00 | 8,600.00 | 8,275.00 | 8,435.00 | 8,435.00 | 1.20% | 30,730 |
| Aug 10, 2026 | 8,075.00 | 8,380.00 | 8,015.00 | 8,335.00 | 8,335.00 | 3.22% | 29,231 |
| Aug 7, 2026 | 8,190.00 | 8,250.00 | 7,795.00 | 8,075.00 | 8,075.00 | -1.10% | 15,465 |
| Aug 6, 2026 | 7,950.00 | 8,265.00 | 7,930.00 | 8,165.00 | 8,165.00 | 2.70% | 21,719 |
| Aug 5, 2026 | 7,885.00 | 8,015.00 | 7,830.00 | 7,950.00 | 7,950.00 | 0.82% | 9,109 |
| Aug 4, 2026 | 7,380.00 | 7,885.00 | 7,380.00 | 7,885.00 | 7,885.00 | 6.55% | 60,679 |
| Aug 3, 2026 | 7,175.00 | 7,480.00 | 7,040.00 | 7,400.00 | 7,400.00 | 2.07% | 24,498 |
| Jul 31, 2026 | 7,235.00 | 7,250.00 | 6,995.00 | 7,250.00 | 7,250.00 | 2.62% | 27,201 |
| Jul 30, 2026 | 6,935.00 | 7,350.00 | 6,935.00 | 7,065.00 | 7,065.00 | -1.12% | 8,829 |
| Jul 29, 2026 | 7,410.00 | 7,500.00 | 6,950.00 | 7,145.00 | 7,145.00 | -3.32% | 25,665 |
| Jul 28, 2026 | 7,620.00 | 7,625.00 | 7,330.00 | 7,390.00 | 7,390.00 | -4.27% | 11,884 |
| Jul 27, 2026 | 7,590.00 | 7,865.00 | 7,565.00 | 7,720.00 | 7,720.00 | 2.32% | 14,590 |
| Jul 24, 2026 | 7,585.00 | 7,710.00 | 7,495.00 | 7,545.00 | 7,545.00 | -1.95% | 15,925 |
| Jul 23, 2026 | 7,330.00 | 7,695.00 | 7,330.00 | 7,695.00 | 7,695.00 | 4.98% | 26,731 |
| Jul 22, 2026 | 7,545.00 | 7,615.00 | 7,320.00 | 7,330.00 | 7,330.00 | -2.53% | 34,280 |
| Jul 21, 2026 | 7,370.00 | 7,545.00 | 7,280.00 | 7,520.00 | 7,520.00 | 2.04% | 9,855 |
| Jul 20, 2026 | 7,595.00 | 7,820.00 | 7,335.00 | 7,370.00 | 7,370.00 | -4.84% | 690,903 |
| Jul 16, 2026 | 7,760.00 | 7,965.00 | 7,665.00 | 7,745.00 | 7,745.00 | -0.96% | 17,424 |
| Jul 15, 2026 | 7,705.00 | 7,860.00 | 7,615.00 | 7,820.00 | 7,820.00 | 2.22% | 36,358 |
| Jul 14, 2026 | 7,985.00 | 7,985.00 | 7,415.00 | 7,650.00 | 7,650.00 | -4.20% | 48,488 |