Shinhan Sol Shipbuilding Top3 Plus ETF (KRX:466920)
South Korea · Delayed Price · Currency is KRW 32,945
+1,000 (3.13%)
Last updated: Apr 3, 2026, 9:34 AM KST
KRX:466920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34,030.00 | 34,305.00 | 31,645.00 | 31,945.00 | 31,945.00 | -3.31% | 2,950,378 |
| Apr 1, 2026 | 32,360.00 | 33,260.00 | 31,830.00 | 33,040.00 | 33,040.00 | 5.06% | 2,829,175 |
| Mar 31, 2026 | 31,995.00 | 32,795.00 | 31,380.00 | 31,450.00 | 31,450.00 | -0.57% | 2,515,952 |
| Mar 30, 2026 | 31,230.00 | 32,130.00 | 30,930.00 | 31,630.00 | 31,630.00 | -4.90% | 1,781,604 |
| Mar 27, 2026 | 32,865.00 | 33,325.00 | 31,980.00 | 33,260.00 | 33,260.00 | -2.00% | 2,064,663 |
| Mar 26, 2026 | 34,830.00 | 35,185.00 | 33,815.00 | 33,940.00 | 33,940.00 | -0.79% | 1,410,732 |
| Mar 25, 2026 | 34,350.00 | 34,500.00 | 33,600.00 | 34,210.00 | 34,210.00 | 1.08% | 1,536,089 |
| Mar 24, 2026 | 34,315.00 | 34,600.00 | 32,695.00 | 33,845.00 | 33,845.00 | 2.13% | 2,114,480 |
| Mar 23, 2026 | 35,000.00 | 35,025.00 | 33,050.00 | 33,140.00 | 33,140.00 | -8.42% | 3,027,517 |
| Mar 20, 2026 | 36,430.00 | 37,070.00 | 35,915.00 | 36,185.00 | 36,185.00 | -0.59% | 1,421,695 |
| Mar 19, 2026 | 36,895.00 | 37,005.00 | 36,320.00 | 36,400.00 | 36,400.00 | -2.49% | 1,503,617 |
| Mar 18, 2026 | 37,295.00 | 37,745.00 | 36,795.00 | 37,330.00 | 37,330.00 | 0.09% | 1,876,800 |
| Mar 17, 2026 | 37,000.00 | 37,645.00 | 36,810.00 | 37,295.00 | 37,295.00 | 1.10% | 2,137,605 |
| Mar 16, 2026 | 37,870.00 | 38,000.00 | 36,540.00 | 36,890.00 | 36,890.00 | -2.79% | 2,299,284 |
| Mar 13, 2026 | 38,020.00 | 38,435.00 | 37,550.00 | 37,950.00 | 37,950.00 | -0.85% | 2,115,274 |
| Mar 12, 2026 | 37,040.00 | 38,770.00 | 36,890.00 | 38,275.00 | 38,275.00 | 3.22% | 3,474,722 |
| Mar 11, 2026 | 36,795.00 | 38,500.00 | 36,720.00 | 37,080.00 | 37,080.00 | 3.47% | 3,686,072 |
| Mar 10, 2026 | 36,400.00 | 36,700.00 | 34,975.00 | 35,835.00 | 35,835.00 | -0.26% | 2,174,273 |
| Mar 9, 2026 | 33,860.00 | 36,755.00 | 33,460.00 | 35,930.00 | 35,930.00 | 1.63% | 4,268,039 |
| Mar 6, 2026 | 34,060.00 | 35,570.00 | 33,955.00 | 35,355.00 | 35,355.00 | 0.76% | 2,184,605 |
| Mar 5, 2026 | 34,620.00 | 35,535.00 | 34,195.00 | 35,090.00 | 35,090.00 | 11.49% | 2,869,580 |
| Mar 4, 2026 | 35,580.00 | 35,970.00 | 31,295.00 | 31,475.00 | 31,475.00 | -15.72% | 6,068,665 |
| Mar 3, 2026 | 38,755.00 | 40,310.00 | 37,235.00 | 37,345.00 | 37,345.00 | -2.58% | 6,854,823 |
| Feb 27, 2026 | 38,645.00 | 39,115.00 | 38,230.00 | 38,335.00 | 38,335.00 | 0.48% | 2,582,467 |
| Feb 26, 2026 | 38,390.00 | 38,430.00 | 37,715.00 | 38,150.00 | 38,150.00 | -0.87% | 2,405,590 |
| Feb 25, 2026 | 38,600.00 | 38,800.00 | 38,150.00 | 38,485.00 | 38,485.00 | 0.05% | 1,891,911 |
| Feb 24, 2026 | 38,590.00 | 38,590.00 | 37,715.00 | 38,465.00 | 38,465.00 | -1.90% | 2,155,134 |
| Feb 23, 2026 | 39,150.00 | 39,450.00 | 38,270.00 | 39,210.00 | 39,210.00 | 0.58% | 3,054,862 |
| Feb 20, 2026 | 37,655.00 | 39,105.00 | 37,280.00 | 38,985.00 | 38,985.00 | 4.59% | 5,028,861 |
| Feb 19, 2026 | 36,190.00 | 37,575.00 | 36,190.00 | 37,275.00 | 37,275.00 | 5.77% | 3,642,092 |
| Feb 13, 2026 | 34,955.00 | 35,695.00 | 34,780.00 | 35,240.00 | 35,240.00 | -0.38% | 1,686,688 |
| Feb 12, 2026 | 35,305.00 | 35,690.00 | 35,160.00 | 35,375.00 | 35,375.00 | 0.53% | 1,520,312 |
| Feb 11, 2026 | 35,150.00 | 35,405.00 | 34,730.00 | 35,190.00 | 35,190.00 | 0.46% | 1,120,073 |
| Feb 10, 2026 | 35,800.00 | 36,150.00 | 34,770.00 | 35,030.00 | 35,030.00 | -1.13% | 2,146,388 |
| Feb 9, 2026 | 36,080.00 | 36,285.00 | 34,900.00 | 35,430.00 | 35,430.00 | 0.77% | 1,933,760 |
| Feb 6, 2026 | 34,840.00 | 35,310.00 | 33,790.00 | 35,160.00 | 35,160.00 | -2.77% | 2,861,482 |
| Feb 5, 2026 | 37,585.00 | 37,990.00 | 35,995.00 | 36,160.00 | 36,160.00 | -4.72% | 3,080,936 |
| Feb 4, 2026 | 37,675.00 | 38,000.00 | 37,280.00 | 37,950.00 | 37,950.00 | 1.76% | 3,494,155 |
| Feb 3, 2026 | 36,460.00 | 37,295.00 | 35,905.00 | 37,295.00 | 37,295.00 | 5.38% | 1,799,727 |
| Feb 2, 2026 | 37,000.00 | 37,455.00 | 35,075.00 | 35,390.00 | 35,390.00 | -5.02% | 3,787,064 |
| Jan 30, 2026 | 38,020.00 | 38,240.00 | 37,135.00 | 37,260.00 | 37,260.00 | -2.00% | 3,151,781 |
| Jan 29, 2026 | 37,950.00 | 38,060.00 | 37,020.00 | 38,020.00 | 38,020.00 | -0.34% | 3,196,588 |
| Jan 28, 2026 | 38,100.00 | 38,600.00 | 37,605.00 | 38,150.00 | 38,150.00 | 0.43% | 2,928,303 |
| Jan 27, 2026 | 38,670.00 | 38,890.00 | 37,310.00 | 37,985.00 | 37,985.00 | -0.45% | 2,059,903 |
| Jan 26, 2026 | 38,805.00 | 38,975.00 | 37,855.00 | 38,155.00 | 38,155.00 | -1.45% | 2,362,559 |
| Jan 23, 2026 | 38,200.00 | 39,725.00 | 38,200.00 | 38,715.00 | 38,715.00 | 1.60% | 2,741,254 |
| Jan 22, 2026 | 39,125.00 | 39,125.00 | 37,845.00 | 38,105.00 | 38,105.00 | -2.09% | 2,894,066 |
| Jan 21, 2026 | 38,625.00 | 39,110.00 | 38,355.00 | 38,920.00 | 38,920.00 | -2.27% | 2,976,577 |
| Jan 20, 2026 | 39,900.00 | 40,300.00 | 39,040.00 | 39,825.00 | 39,825.00 | -1.13% | 2,830,401 |
| Jan 19, 2026 | 39,400.00 | 40,335.00 | 39,140.00 | 40,280.00 | 40,280.00 | 3.51% | 3,955,284 |