Shinhan Sol Semiconductor Front-End Process ETF (KRX:475300)
South Korea · Delayed Price · Currency is KRW 24,645
+1,315 (5.64%)
At close: Sep 23, 2026
KRX:475300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,800.00 | 24,650.00 | 23,555.00 | 24,625.00 | - | 5.55% | 1,617,948 |
| Sep 22, 2026 | 23,900.00 | 23,940.00 | 22,995.00 | 23,330.00 | 23,330.00 | 0.30% | 1,138,629 |
| Sep 21, 2026 | 22,860.00 | 23,500.00 | 22,420.00 | 23,260.00 | 23,260.00 | 2.65% | 862,800 |
| Sep 18, 2026 | 23,040.00 | 23,045.00 | 22,250.00 | 22,660.00 | 22,660.00 | 1.32% | 768,356 |
| Sep 17, 2026 | 22,505.00 | 22,675.00 | 22,020.00 | 22,365.00 | 22,365.00 | 0.04% | 762,724 |
| Sep 16, 2026 | 21,130.00 | 22,485.00 | 20,825.00 | 22,355.00 | 22,355.00 | 5.57% | 971,359 |
| Sep 15, 2026 | 21,525.00 | 21,900.00 | 21,020.00 | 21,175.00 | 21,175.00 | -1.49% | 765,098 |
| Sep 14, 2026 | 21,415.00 | 22,100.00 | 21,110.00 | 21,495.00 | 21,495.00 | -2.65% | 1,016,877 |
| Sep 11, 2026 | 22,175.00 | 22,800.00 | 21,915.00 | 22,080.00 | 22,080.00 | -5.22% | 1,198,429 |
| Sep 10, 2026 | 22,500.00 | 24,700.00 | 22,050.00 | 23,295.00 | 23,295.00 | 1.88% | 3,395,745 |
| Sep 9, 2026 | 22,095.00 | 23,185.00 | 22,065.00 | 22,865.00 | 22,865.00 | 4.36% | 984,975 |
| Sep 8, 2026 | 22,130.00 | 23,085.00 | 21,910.00 | 21,910.00 | 21,910.00 | -1.20% | 1,225,740 |
| Sep 7, 2026 | 22,100.00 | 22,545.00 | 21,900.00 | 22,175.00 | 22,175.00 | 3.77% | 1,040,310 |
| Sep 4, 2026 | 20,545.00 | 21,470.00 | 20,545.00 | 21,370.00 | 21,370.00 | 4.88% | 1,047,345 |
| Sep 3, 2026 | 21,165.00 | 21,305.00 | 20,050.00 | 20,375.00 | 20,375.00 | -2.93% | 1,081,777 |
| Sep 2, 2026 | 20,235.00 | 21,250.00 | 20,170.00 | 20,990.00 | 20,990.00 | -0.36% | 1,183,180 |
| Sep 1, 2026 | 21,060.00 | 21,215.00 | 20,645.00 | 21,065.00 | 21,065.00 | -1.79% | 490,517 |
| Aug 31, 2026 | 20,635.00 | 21,452.00 | 20,260.00 | 21,450.00 | 21,450.00 | 0.21% | 856,278 |
| Aug 28, 2026 | 21,390.00 | 21,942.00 | 21,245.00 | 21,405.00 | 21,405.00 | -1.13% | 636,764 |
| Aug 27, 2026 | 21,465.00 | 21,815.00 | 20,925.00 | 21,650.00 | 21,650.00 | 2.80% | 839,664 |
| Aug 26, 2026 | 21,280.00 | 21,360.00 | 20,605.00 | 21,060.00 | 21,060.00 | -1.73% | 794,508 |
| Aug 25, 2026 | 19,800.00 | 21,430.00 | 19,400.00 | 21,430.00 | 21,430.00 | 5.00% | 1,169,905 |
| Aug 24, 2026 | 20,200.00 | 20,975.00 | 20,080.00 | 20,410.00 | 20,410.00 | 0.34% | 994,703 |
| Aug 21, 2026 | 20,885.00 | 20,975.00 | 20,035.00 | 20,340.00 | 20,340.00 | -4.53% | 1,340,877 |
| Aug 20, 2026 | 21,400.00 | 21,575.00 | 21,025.00 | 21,305.00 | 21,305.00 | 2.13% | 1,184,068 |
| Aug 19, 2026 | 19,930.00 | 21,650.00 | 19,695.00 | 20,860.00 | 20,860.00 | -2.23% | 1,857,319 |
| Aug 18, 2026 | 21,585.00 | 22,715.00 | 20,955.00 | 21,335.00 | 21,335.00 | 0.54% | 2,965,415 |
| Aug 14, 2026 | 21,955.00 | 22,250.00 | 20,325.00 | 21,220.00 | 21,220.00 | -1.26% | 1,682,308 |
| Aug 13, 2026 | 21,415.00 | 21,785.00 | 21,055.00 | 21,490.00 | 21,490.00 | 2.53% | 1,749,679 |
| Aug 12, 2026 | 20,440.00 | 21,360.00 | 20,015.00 | 20,960.00 | 20,960.00 | 3.07% | 2,298,887 |
| Aug 11, 2026 | 19,035.00 | 20,935.00 | 18,800.00 | 20,335.00 | 20,335.00 | 3.96% | 3,910,618 |
| Aug 10, 2026 | 17,855.00 | 19,635.00 | 17,750.00 | 19,560.00 | 19,560.00 | 11.10% | 3,020,314 |
| Aug 7, 2026 | 18,400.00 | 19,045.00 | 17,185.00 | 17,605.00 | 17,605.00 | -3.69% | 1,402,903 |
| Aug 6, 2026 | 18,610.00 | 19,000.00 | 17,750.00 | 18,280.00 | 18,280.00 | -4.07% | 1,049,208 |
| Aug 5, 2026 | 19,700.00 | 19,715.00 | 18,500.00 | 19,055.00 | 19,055.00 | 3.48% | 1,843,344 |
| Aug 4, 2026 | 18,200.00 | 18,750.00 | 17,315.00 | 18,415.00 | 18,415.00 | 3.54% | 1,832,943 |
| Aug 3, 2026 | 17,400.00 | 18,485.00 | 17,010.00 | 17,785.00 | 17,785.00 | -2.04% | 2,063,401 |
| Jul 31, 2026 | 16,685.00 | 18,350.00 | 16,620.00 | 18,155.00 | 18,155.00 | 25.64% | 2,691,626 |
| Jul 30, 2026 | 15,420.00 | 16,025.00 | 14,220.00 | 14,450.00 | 14,450.00 | -8.46% | 3,338,489 |
| Jul 29, 2026 | 17,455.00 | 17,725.00 | 14,485.00 | 15,785.00 | 15,785.00 | -8.33% | 3,847,047 |
| Jul 28, 2026 | 18,200.00 | 18,365.00 | 16,910.00 | 17,220.00 | 17,220.00 | -13.12% | 2,468,045 |
| Jul 27, 2026 | 19,450.00 | 20,275.00 | 19,070.00 | 19,820.00 | 19,820.00 | 3.72% | 2,095,382 |
| Jul 24, 2026 | 21,030.00 | 21,045.00 | 19,035.00 | 19,110.00 | 19,110.00 | -10.64% | 2,181,198 |
| Jul 23, 2026 | 21,430.00 | 22,060.00 | 20,485.00 | 21,385.00 | 21,385.00 | 1.86% | 2,178,013 |
| Jul 22, 2026 | 23,070.00 | 23,725.00 | 20,995.00 | 20,995.00 | 20,995.00 | -4.98% | 2,588,798 |
| Jul 21, 2026 | 22,225.00 | 22,275.00 | 21,230.00 | 22,095.00 | 22,095.00 | -0.25% | 2,406,197 |
| Jul 20, 2026 | 23,990.00 | 25,055.00 | 22,105.00 | 22,150.00 | 22,150.00 | -11.82% | 3,705,551 |
| Jul 16, 2026 | 25,500.00 | 25,890.00 | 24,225.00 | 25,120.00 | 25,120.00 | -6.23% | 3,440,839 |
| Jul 15, 2026 | 26,930.00 | 26,950.00 | 25,180.00 | 26,790.00 | 26,790.00 | 5.58% | 4,728,612 |
| Jul 14, 2026 | 24,710.00 | 25,375.00 | 23,105.00 | 25,375.00 | 25,375.00 | 4.90% | 6,707,101 |