Shinhan Sol Shipbuilding Top3 Plus ETF (KRX:466920)
South Korea · Delayed Price · Currency is KRW 32,495
-540 (-1.63%)
At close: Sep 9, 2025
KRX:466920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33,400.00 | 33,525.00 | 33,145.00 | 33,305.00 | - | 1.39% | 1,656,534 |
| Sep 10, 2025 | 32,260.00 | 32,880.00 | 32,245.00 | 32,850.00 | - | 1.09% | 2,385,177 |
| Sep 9, 2025 | 33,230.00 | 33,390.00 | 32,335.00 | 32,495.00 | - | -1.63% | 3,198,822 |
| Sep 8, 2025 | 32,950.00 | 33,265.00 | 32,755.00 | 33,035.00 | - | -0.39% | 2,207,938 |
| Sep 5, 2025 | 33,035.00 | 33,535.00 | 32,290.00 | 33,165.00 | - | -0.36% | 3,361,667 |
| Sep 4, 2025 | 32,750.00 | 33,650.00 | 32,630.00 | 33,285.00 | - | 0.85% | 2,306,508 |
| Sep 3, 2025 | 33,465.00 | 33,595.00 | 32,800.00 | 33,005.00 | - | -1.39% | 3,399,118 |
| Sep 2, 2025 | 33,100.00 | 33,700.00 | 33,045.00 | 33,470.00 | - | 1.86% | 3,652,219 |
| Sep 1, 2025 | 32,965.00 | 33,380.00 | 32,625.00 | 32,860.00 | - | -0.21% | 3,509,804 |
| Aug 29, 2025 | 32,160.00 | 33,125.00 | 31,915.00 | 32,930.00 | - | 2.39% | 5,349,007 |
| Aug 28, 2025 | 31,820.00 | 32,325.00 | 31,240.00 | 32,160.00 | - | 0.59% | 5,229,522 |
| Aug 27, 2025 | 30,500.00 | 32,055.00 | 30,495.00 | 31,970.00 | - | 6.02% | 8,743,523 |
| Aug 26, 2025 | 31,485.00 | 31,695.00 | 29,955.00 | 30,155.00 | - | -2.32% | 6,719,085 |
| Aug 25, 2025 | 31,005.00 | 31,135.00 | 29,980.00 | 30,870.00 | - | 0.95% | 4,720,316 |
| Aug 22, 2025 | 30,315.00 | 30,810.00 | 30,285.00 | 30,580.00 | - | 1.46% | 3,792,924 |
| Aug 21, 2025 | 29,205.00 | 30,185.00 | 29,195.00 | 30,140.00 | - | 3.24% | 3,746,430 |
| Aug 20, 2025 | 28,625.00 | 29,320.00 | 27,920.00 | 29,195.00 | - | -0.38% | 4,445,327 |
| Aug 19, 2025 | 30,585.00 | 30,595.00 | 29,215.00 | 29,305.00 | - | -3.70% | 4,029,504 |
| Aug 18, 2025 | 30,045.00 | 30,860.00 | 29,925.00 | 30,430.00 | - | 0.83% | 3,674,457 |
| Aug 14, 2025 | 29,930.00 | 30,440.00 | 29,500.00 | 30,180.00 | - | 0.53% | 3,035,931 |
| Aug 13, 2025 | 29,600.00 | 30,485.00 | 29,550.00 | 30,020.00 | - | 2.53% | 4,436,923 |
| Aug 12, 2025 | 29,820.00 | 30,515.00 | 29,170.00 | 29,280.00 | - | -1.93% | 4,287,114 |
| Aug 11, 2025 | 30,635.00 | 30,690.00 | 29,700.00 | 29,855.00 | - | -3.30% | 3,974,606 |
| Aug 8, 2025 | 30,990.00 | 31,235.00 | 30,575.00 | 30,875.00 | - | 0.18% | 4,099,459 |
| Aug 7, 2025 | 30,245.00 | 31,030.00 | 30,230.00 | 30,820.00 | - | 1.82% | 4,255,471 |
| Aug 6, 2025 | 30,085.00 | 30,425.00 | 29,820.00 | 30,270.00 | - | -0.53% | 4,028,966 |
| Aug 5, 2025 | 29,725.00 | 30,550.00 | 29,560.00 | 30,430.00 | - | 3.38% | 5,569,520 |
| Aug 4, 2025 | 29,315.00 | 29,695.00 | 28,485.00 | 29,435.00 | - | -0.51% | 9,459,331 |
| Aug 1, 2025 | 30,240.00 | 30,450.00 | 28,470.00 | 29,585.00 | - | -1.24% | 6,942,514 |
| Jul 31, 2025 | 29,665.00 | 30,690.00 | 29,070.00 | 29,955.00 | - | 3.79% | 11,474,180 |
| Jul 30, 2025 | 28,785.00 | 29,225.00 | 28,595.00 | 28,860.00 | - | 1.21% | 3,707,475 |
| Jul 29, 2025 | 28,610.00 | 28,885.00 | 27,855.00 | 28,515.00 | - | 0.26% | 5,311,559 |
| Jul 28, 2025 | 28,685.00 | 28,900.00 | 28,225.00 | 28,440.00 | - | 1.68% | 5,877,004 |
| Jul 25, 2025 | 27,080.00 | 27,970.00 | 26,610.00 | 27,970.00 | - | 3.29% | 3,949,137 |
| Jul 24, 2025 | 26,600.00 | 27,320.00 | 26,600.00 | 27,080.00 | - | 2.34% | 3,388,489 |
| Jul 23, 2025 | 26,930.00 | 27,005.00 | 26,145.00 | 26,460.00 | - | -1.76% | 2,965,423 |
| Jul 22, 2025 | 26,705.00 | 27,140.00 | 26,400.00 | 26,935.00 | - | 0.77% | 4,387,922 |
| Jul 21, 2025 | 26,055.00 | 26,750.00 | 26,010.00 | 26,730.00 | - | 3.83% | 4,078,762 |
| Jul 18, 2025 | 25,730.00 | 25,920.00 | 25,375.00 | 25,745.00 | - | 0.06% | 1,726,177 |
| Jul 17, 2025 | 25,185.00 | 25,840.00 | 24,940.00 | 25,730.00 | - | 2.12% | 2,567,672 |
| Jul 16, 2025 | 24,920.00 | 25,600.00 | 24,745.00 | 25,195.00 | - | 1.00% | 3,083,443 |
| Jul 15, 2025 | 24,435.00 | 24,995.00 | 24,360.00 | 24,945.00 | - | 2.07% | 1,915,251 |
| Jul 14, 2025 | 24,410.00 | 24,830.00 | 24,200.00 | 24,440.00 | - | -0.63% | 1,869,252 |
| Jul 11, 2025 | 25,080.00 | 25,190.00 | 24,535.00 | 24,595.00 | - | -2.13% | 3,536,545 |
| Jul 10, 2025 | 25,060.00 | 25,390.00 | 24,860.00 | 25,130.00 | - | 0.20% | 1,909,912 |
| Jul 9, 2025 | 24,800.00 | 25,200.00 | 24,605.00 | 25,080.00 | - | 2.20% | 2,046,889 |
| Jul 8, 2025 | 24,200.00 | 24,685.00 | 23,920.00 | 24,540.00 | - | 3.87% | 2,801,135 |
| Jul 7, 2025 | 23,020.00 | 23,795.00 | 23,020.00 | 23,625.00 | - | 1.53% | 2,254,419 |
| Jul 4, 2025 | 24,445.00 | 24,560.00 | 23,230.00 | 23,270.00 | - | -5.10% | 3,817,393 |
| Jul 3, 2025 | 25,275.00 | 25,295.00 | 24,355.00 | 24,520.00 | - | -2.74% | 2,370,543 |