Shinhan Sol Shipbuilding Top3 Plus ETF (KRX:466920)
South Korea · Delayed Price · Currency is KRW 26,690
-530 (-1.95%)
At close: Sep 23, 2026
KRX:466920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27,350.00 | 27,495.00 | 27,175.00 | 27,220.00 | 27,220.00 | -0.11% | 632,923 |
| Sep 21, 2026 | 27,600.00 | 27,635.00 | 27,050.00 | 27,250.00 | 27,250.00 | -1.66% | 634,599 |
| Sep 18, 2026 | 28,090.00 | 28,250.00 | 27,510.00 | 27,710.00 | 27,710.00 | -1.14% | 723,707 |
| Sep 17, 2026 | 27,050.00 | 28,475.00 | 27,050.00 | 28,030.00 | 28,030.00 | 4.47% | 1,613,238 |
| Sep 16, 2026 | 27,240.00 | 27,440.00 | 26,740.00 | 26,830.00 | 26,830.00 | -1.94% | 894,867 |
| Sep 15, 2026 | 28,195.00 | 28,330.00 | 27,165.00 | 27,360.00 | 27,360.00 | -4.74% | 1,203,929 |
| Sep 14, 2026 | 28,300.00 | 29,120.00 | 28,125.00 | 28,720.00 | 28,720.00 | 0.07% | 1,093,739 |
| Sep 11, 2026 | 27,220.00 | 28,935.00 | 27,175.00 | 28,700.00 | 28,700.00 | 3.16% | 1,759,320 |
| Sep 10, 2026 | 27,805.00 | 28,625.00 | 27,695.00 | 27,820.00 | 27,820.00 | -1.87% | 1,314,201 |
| Sep 9, 2026 | 28,040.00 | 28,630.00 | 27,905.00 | 28,350.00 | 28,350.00 | 3.02% | 1,085,307 |
| Sep 8, 2026 | 28,140.00 | 28,715.00 | 27,520.00 | 27,520.00 | 27,520.00 | -1.08% | 972,680 |
| Sep 7, 2026 | 27,625.00 | 27,950.00 | 27,345.00 | 27,820.00 | 27,820.00 | 0.87% | 705,827 |
| Sep 4, 2026 | 27,420.00 | 27,605.00 | 27,085.00 | 27,580.00 | 27,580.00 | 0.25% | 715,925 |
| Sep 3, 2026 | 26,675.00 | 27,945.00 | 26,100.00 | 27,510.00 | 27,510.00 | 4.88% | 2,448,882 |
| Sep 2, 2026 | 26,970.00 | 27,130.00 | 26,230.00 | 26,230.00 | 26,230.00 | -6.44% | 1,296,113 |
| Sep 1, 2026 | 27,650.00 | 28,060.00 | 27,230.00 | 28,035.00 | 28,035.00 | 0.50% | 764,466 |
| Aug 31, 2026 | 27,620.00 | 27,895.00 | 27,000.00 | 27,895.00 | 27,895.00 | -0.96% | 763,401 |
| Aug 28, 2026 | 28,510.00 | 28,940.00 | 27,980.00 | 28,165.00 | 28,165.00 | -1.05% | 650,451 |
| Aug 27, 2026 | 28,195.00 | 28,720.00 | 28,105.00 | 28,465.00 | 28,465.00 | 1.43% | 568,386 |
| Aug 26, 2026 | 27,790.00 | 28,140.00 | 27,530.00 | 28,065.00 | 28,065.00 | 0.75% | 498,233 |
| Aug 25, 2026 | 26,835.00 | 27,855.00 | 26,415.00 | 27,855.00 | 27,855.00 | 2.67% | 846,322 |
| Aug 24, 2026 | 27,145.00 | 27,545.00 | 26,700.00 | 27,130.00 | 27,130.00 | -0.06% | 620,549 |
| Aug 21, 2026 | 27,770.00 | 27,770.00 | 27,025.00 | 27,145.00 | 27,145.00 | -4.06% | 896,346 |
| Aug 20, 2026 | 28,410.00 | 28,645.00 | 28,210.00 | 28,295.00 | 28,295.00 | 0.44% | 788,415 |
| Aug 19, 2026 | 28,200.00 | 28,545.00 | 27,335.00 | 28,170.00 | 28,170.00 | -3.00% | 1,079,826 |
| Aug 18, 2026 | 29,810.00 | 29,945.00 | 28,705.00 | 29,040.00 | 29,040.00 | -3.68% | 1,443,762 |
| Aug 14, 2026 | 30,185.00 | 30,655.00 | 29,830.00 | 30,150.00 | 30,150.00 | 2.95% | 1,847,226 |
| Aug 13, 2026 | 29,545.00 | 30,025.00 | 29,185.00 | 29,285.00 | 29,285.00 | - | 1,346,960 |
| Aug 12, 2026 | 29,430.00 | 29,580.00 | 28,805.00 | 29,285.00 | 29,285.00 | -0.39% | 1,582,258 |
| Aug 11, 2026 | 30,315.00 | 30,680.00 | 29,390.00 | 29,400.00 | 29,400.00 | -4.08% | 1,053,141 |
| Aug 10, 2026 | 29,700.00 | 30,770.00 | 29,545.00 | 30,650.00 | 30,650.00 | 3.90% | 1,417,937 |
| Aug 7, 2026 | 29,460.00 | 29,765.00 | 28,650.00 | 29,500.00 | 29,500.00 | 0.17% | 713,276 |
| Aug 6, 2026 | 29,550.00 | 30,225.00 | 28,815.00 | 29,450.00 | 29,450.00 | -1.11% | 899,008 |
| Aug 5, 2026 | 28,900.00 | 29,860.00 | 28,500.00 | 29,780.00 | 29,780.00 | 5.01% | 1,239,489 |
| Aug 4, 2026 | 27,400.00 | 28,390.00 | 27,365.00 | 28,360.00 | 28,360.00 | 3.64% | 1,041,987 |
| Aug 3, 2026 | 27,610.00 | 27,895.00 | 26,990.00 | 27,365.00 | 27,365.00 | -2.86% | 881,352 |
| Jul 31, 2026 | 27,220.00 | 28,215.00 | 26,735.00 | 28,170.00 | 28,170.00 | 6.44% | 1,741,136 |
| Jul 30, 2026 | 24,555.00 | 27,630.00 | 24,525.00 | 26,465.00 | 26,465.00 | 4.01% | 2,040,588 |
| Jul 29, 2026 | 27,100.00 | 27,220.00 | 24,065.00 | 25,445.00 | 25,445.00 | -6.11% | 3,049,593 |
| Jul 28, 2026 | 28,380.00 | 28,475.00 | 26,705.00 | 27,100.00 | 27,100.00 | -7.93% | 1,112,297 |
| Jul 27, 2026 | 29,620.00 | 29,725.00 | 28,350.00 | 29,435.00 | 29,435.00 | 0.67% | 1,277,738 |
| Jul 24, 2026 | 29,735.00 | 30,530.00 | 28,980.00 | 29,240.00 | 29,240.00 | -2.94% | 1,773,153 |
| Jul 23, 2026 | 27,845.00 | 30,125.00 | 27,800.00 | 30,125.00 | 30,125.00 | 8.64% | 1,714,545 |
| Jul 22, 2026 | 27,415.00 | 28,590.00 | 27,415.00 | 27,730.00 | 27,730.00 | 2.78% | 1,522,447 |
| Jul 21, 2026 | 26,785.00 | 27,235.00 | 26,125.00 | 26,980.00 | 26,980.00 | -0.04% | 1,291,557 |
| Jul 20, 2026 | 28,590.00 | 28,740.00 | 26,960.00 | 26,990.00 | 26,990.00 | -5.30% | 1,832,246 |
| Jul 16, 2026 | 28,145.00 | 28,860.00 | 27,220.00 | 28,500.00 | 28,500.00 | 3.28% | 4,572,196 |
| Jul 15, 2026 | 27,445.00 | 28,120.00 | 26,925.00 | 27,595.00 | 27,595.00 | 3.72% | 2,250,749 |
| Jul 14, 2026 | 27,665.00 | 27,665.00 | 26,100.00 | 26,605.00 | 26,605.00 | -3.81% | 2,641,728 |
| Jul 13, 2026 | 28,530.00 | 29,545.00 | 27,455.00 | 27,660.00 | 27,660.00 | -2.43% | 2,809,911 |