Shinhan Sol Semiconductor Back-End Process ETF (KRX:475310)
South Korea · Delayed Price · Currency is KRW 29,635
+825 (2.86%)
At close: Sep 23, 2026
KRX:475310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,225.00 | 29,650.00 | 28,750.00 | 29,635.00 | - | 2.86% | 392,115 |
| Sep 22, 2026 | 29,185.00 | 29,595.00 | 28,540.00 | 28,810.00 | 28,810.00 | 2.16% | 477,665 |
| Sep 21, 2026 | 27,240.00 | 28,200.00 | 27,105.00 | 28,200.00 | 28,200.00 | 4.31% | 314,262 |
| Sep 18, 2026 | 27,475.00 | 27,500.00 | 26,590.00 | 27,035.00 | 27,035.00 | 1.14% | 196,465 |
| Sep 17, 2026 | 27,300.00 | 27,550.00 | 26,700.00 | 26,730.00 | 26,730.00 | 0.02% | 168,854 |
| Sep 16, 2026 | 25,520.00 | 26,745.00 | 25,430.00 | 26,725.00 | 26,725.00 | 3.51% | 168,009 |
| Sep 15, 2026 | 25,665.00 | 26,635.00 | 25,355.00 | 25,820.00 | 25,820.00 | -0.10% | 169,398 |
| Sep 14, 2026 | 26,105.00 | 26,450.00 | 25,750.00 | 25,845.00 | 25,845.00 | -3.42% | 83,011 |
| Sep 11, 2026 | 26,970.00 | 27,025.00 | 26,570.00 | 26,760.00 | 26,760.00 | -4.79% | 183,382 |
| Sep 10, 2026 | 27,720.00 | 29,045.00 | 27,165.00 | 28,105.00 | 28,105.00 | 0.20% | 648,545 |
| Sep 9, 2026 | 27,410.00 | 28,285.00 | 27,280.00 | 28,050.00 | 28,050.00 | 3.70% | 175,094 |
| Sep 8, 2026 | 27,550.00 | 28,250.00 | 27,050.00 | 27,050.00 | 27,050.00 | -1.42% | 191,595 |
| Sep 7, 2026 | 27,885.00 | 27,995.00 | 27,210.00 | 27,440.00 | 27,440.00 | 3.22% | 204,304 |
| Sep 4, 2026 | 26,000.00 | 26,635.00 | 25,810.00 | 26,585.00 | 26,585.00 | 4.60% | 161,021 |
| Sep 3, 2026 | 26,325.00 | 26,460.00 | 25,000.00 | 25,415.00 | 25,415.00 | -2.02% | 110,127 |
| Sep 2, 2026 | 25,325.00 | 26,395.00 | 25,220.00 | 25,940.00 | 25,940.00 | -0.48% | 137,196 |
| Sep 1, 2026 | 26,190.00 | 26,395.00 | 25,755.00 | 26,065.00 | 26,065.00 | -1.75% | 55,197 |
| Aug 31, 2026 | 25,320.00 | 26,830.00 | 24,840.00 | 26,530.00 | 26,530.00 | 1.45% | 148,983 |
| Aug 28, 2026 | 26,635.00 | 27,010.00 | 26,150.00 | 26,150.00 | 26,150.00 | -2.26% | 87,146 |
| Aug 27, 2026 | 26,950.00 | 27,165.00 | 26,110.00 | 26,755.00 | 26,755.00 | 1.54% | 142,255 |
| Aug 26, 2026 | 26,090.00 | 26,425.00 | 25,720.00 | 26,350.00 | 26,350.00 | 0.02% | 94,298 |
| Aug 25, 2026 | 24,320.00 | 26,345.00 | 23,790.00 | 26,345.00 | 26,345.00 | 5.87% | 133,725 |
| Aug 24, 2026 | 25,100.00 | 25,895.00 | 24,885.00 | 24,885.00 | 24,885.00 | -0.86% | 101,888 |
| Aug 21, 2026 | 25,785.00 | 26,045.00 | 24,825.00 | 25,100.00 | 25,100.00 | -5.46% | 187,990 |
| Aug 20, 2026 | 26,600.00 | 26,850.00 | 26,150.00 | 26,550.00 | 26,550.00 | 0.59% | 165,247 |
| Aug 19, 2026 | 25,240.00 | 27,655.00 | 25,100.00 | 26,395.00 | 26,395.00 | -1.20% | 385,477 |
| Aug 18, 2026 | 27,110.00 | 28,165.00 | 26,500.00 | 26,715.00 | 26,715.00 | 1.52% | 346,105 |
| Aug 14, 2026 | 26,760.00 | 26,780.00 | 25,290.00 | 26,315.00 | 26,315.00 | 2.00% | 158,182 |
| Aug 13, 2026 | 25,735.00 | 26,445.00 | 25,580.00 | 25,800.00 | 25,800.00 | 2.44% | 182,406 |
| Aug 12, 2026 | 24,905.00 | 25,380.00 | 24,495.00 | 25,185.00 | 25,185.00 | 1.90% | 104,109 |
| Aug 11, 2026 | 24,180.00 | 25,090.00 | 23,895.00 | 24,715.00 | 24,715.00 | 0.57% | 245,302 |
| Aug 10, 2026 | 23,100.00 | 24,575.00 | 22,660.00 | 24,575.00 | 24,575.00 | 8.45% | 172,621 |
| Aug 7, 2026 | 23,095.00 | 23,655.00 | 22,085.00 | 22,660.00 | 22,660.00 | -1.65% | 76,769 |
| Aug 6, 2026 | 23,005.00 | 23,635.00 | 22,560.00 | 23,040.00 | 23,040.00 | -2.17% | 132,920 |
| Aug 5, 2026 | 24,095.00 | 24,125.00 | 22,805.00 | 23,550.00 | 23,550.00 | 4.78% | 251,124 |
| Aug 4, 2026 | 22,305.00 | 22,517.00 | 21,265.00 | 22,475.00 | 22,475.00 | 3.50% | 147,286 |
| Aug 3, 2026 | 21,270.00 | 22,435.00 | 21,060.00 | 21,715.00 | 21,715.00 | -3.40% | 103,795 |
| Jul 31, 2026 | 20,220.00 | 22,480.00 | 19,980.00 | 22,480.00 | 22,480.00 | 28.46% | 203,101 |
| Jul 30, 2026 | 17,600.00 | 19,000.00 | 17,350.00 | 17,500.00 | 17,500.00 | -4.99% | 515,425 |
| Jul 29, 2026 | 20,440.00 | 20,855.00 | 17,030.00 | 18,420.00 | 18,420.00 | -9.04% | 591,231 |
| Jul 28, 2026 | 21,960.00 | 22,160.00 | 20,150.00 | 20,250.00 | 20,250.00 | -14.23% | 281,806 |
| Jul 27, 2026 | 23,875.00 | 24,090.00 | 23,045.00 | 23,610.00 | 23,610.00 | 1.72% | 113,528 |
| Jul 24, 2026 | 25,120.00 | 25,120.00 | 23,210.00 | 23,210.00 | 23,210.00 | -9.60% | 251,876 |
| Jul 23, 2026 | 25,320.00 | 26,265.00 | 24,405.00 | 25,675.00 | 25,675.00 | 3.65% | 175,650 |
| Jul 22, 2026 | 26,475.00 | 26,915.00 | 24,770.00 | 24,770.00 | 24,770.00 | -1.41% | 158,312 |
| Jul 21, 2026 | 25,075.00 | 25,390.00 | 24,250.00 | 25,125.00 | 25,125.00 | 0.38% | 229,888 |
| Jul 20, 2026 | 26,055.00 | 27,195.00 | 24,465.00 | 25,030.00 | 25,030.00 | -7.28% | 457,987 |
| Jul 16, 2026 | 28,430.00 | 28,705.00 | 26,890.00 | 26,995.00 | 26,995.00 | -7.74% | 407,385 |
| Jul 15, 2026 | 27,560.00 | 29,400.00 | 27,235.00 | 29,260.00 | 29,260.00 | 12.24% | 510,500 |
| Jul 14, 2026 | 25,800.00 | 26,250.00 | 24,325.00 | 26,070.00 | 26,070.00 | 1.28% | 515,449 |