Shinhan Sol Nasdaq100 ETF (KRX:476030)
South Korea · Delayed Price · Currency is KRW 15,535
+160 (1.04%)
Last updated: Mar 18, 2026, 3:04 PM KST
KRX:476030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 15,470.00 | 15,520.00 | 15,440.00 | 15,520.00 | - | 0.94% | 18,748 |
| Mar 17, 2026 | 15,390.00 | 15,425.00 | 15,355.00 | 15,375.00 | 15,375.00 | -0.16% | 21,986 |
| Mar 16, 2026 | 15,365.00 | 15,410.00 | 15,310.00 | 15,400.00 | 15,400.00 | 0.23% | 27,530 |
| Mar 13, 2026 | 15,315.00 | 15,385.00 | 15,280.00 | 15,365.00 | 15,365.00 | -0.19% | 40,509 |
| Mar 12, 2026 | 15,385.00 | 15,415.00 | 15,330.00 | 15,395.00 | 15,395.00 | 0.13% | 21,382 |
| Mar 11, 2026 | 15,445.00 | 15,485.00 | 15,345.00 | 15,375.00 | 15,375.00 | 0.03% | 33,448 |
| Mar 10, 2026 | 15,345.00 | 15,430.00 | 15,285.00 | 15,370.00 | 15,370.00 | 0.92% | 43,037 |
| Mar 9, 2026 | 15,170.00 | 15,230.00 | 15,035.00 | 15,230.00 | 15,230.00 | -1.90% | 69,800 |
| Mar 6, 2026 | 15,535.00 | 15,550.00 | 15,455.00 | 15,525.00 | 15,525.00 | 0.94% | 36,593 |
| Mar 5, 2026 | 15,445.00 | 15,455.00 | 15,330.00 | 15,380.00 | 15,380.00 | 1.48% | 52,417 |
| Mar 4, 2026 | 15,245.00 | 15,330.00 | 15,155.00 | 15,155.00 | 15,155.00 | -0.43% | 61,980 |
| Mar 3, 2026 | 15,260.00 | 15,290.00 | 15,170.00 | 15,220.00 | 15,220.00 | 1.13% | 73,168 |
| Feb 27, 2026 | 14,985.00 | 15,060.00 | 14,970.00 | 15,050.00 | 15,050.00 | -0.36% | 199,444 |
| Feb 26, 2026 | 15,110.00 | 15,145.00 | 15,025.00 | 15,105.00 | 15,105.00 | 0.83% | 64,479 |
| Feb 25, 2026 | 15,130.00 | 15,135.00 | 14,975.00 | 14,980.00 | 14,980.00 | -0.03% | 112,481 |
| Feb 24, 2026 | 14,970.00 | 15,060.00 | 14,970.00 | 14,985.00 | 14,985.00 | 0.10% | 54,364 |
| Feb 23, 2026 | 15,060.00 | 15,060.00 | 14,955.00 | 14,970.00 | 14,970.00 | -0.83% | 51,040 |
| Feb 20, 2026 | 15,095.00 | 15,110.00 | 15,070.00 | 15,095.00 | 15,095.00 | -0.10% | 41,386 |
| Feb 19, 2026 | 15,180.00 | 15,180.00 | 15,080.00 | 15,110.00 | 15,110.00 | 1.34% | 42,991 |
| Feb 13, 2026 | 14,945.00 | 14,985.00 | 14,900.00 | 14,910.00 | 14,910.00 | -2.20% | 126,393 |
| Feb 12, 2026 | 15,280.00 | 15,315.00 | 15,225.00 | 15,245.00 | 15,245.00 | -0.42% | 80,921 |
| Feb 11, 2026 | 15,405.00 | 15,410.00 | 15,310.00 | 15,310.00 | 15,310.00 | -0.81% | 341,090 |
| Feb 10, 2026 | 15,455.00 | 15,465.00 | 15,355.00 | 15,435.00 | 15,435.00 | 0.59% | 27,843 |
| Feb 9, 2026 | 15,475.00 | 15,490.00 | 15,345.00 | 15,345.00 | 15,345.00 | 1.69% | 140,429 |
| Feb 6, 2026 | 14,930.00 | 15,100.00 | 14,910.00 | 15,090.00 | 15,090.00 | -1.66% | 122,293 |
| Feb 5, 2026 | 15,295.00 | 15,350.00 | 15,235.00 | 15,345.00 | 15,345.00 | -0.45% | 49,721 |
| Feb 4, 2026 | 15,390.00 | 15,435.00 | 15,380.00 | 15,415.00 | 15,415.00 | -1.69% | 65,896 |
| Feb 3, 2026 | 15,730.00 | 15,730.00 | 15,670.00 | 15,680.00 | 15,680.00 | 1.75% | 33,299 |
| Feb 2, 2026 | 15,465.00 | 15,555.00 | 15,335.00 | 15,410.00 | 15,410.00 | -0.39% | 51,299 |
| Jan 30, 2026 | 15,535.00 | 15,555.00 | 15,445.00 | 15,470.00 | 15,470.00 | -0.93% | 58,902 |
| Jan 29, 2026 | 15,620.00 | 15,625.00 | 15,515.00 | 15,615.00 | 15,615.00 | -0.03% | 38,652 |
| Jan 28, 2026 | 15,645.00 | 15,695.00 | 15,555.00 | 15,620.00 | 15,601.00 | -0.29% | 81,131 |
| Jan 27, 2026 | 15,700.00 | 15,725.00 | 15,655.00 | 15,665.00 | 15,645.95 | 1.33% | 41,072 |
| Jan 26, 2026 | 15,425.00 | 15,505.00 | 15,395.00 | 15,460.00 | 15,441.19 | -1.78% | 76,096 |
| Jan 23, 2026 | 15,665.00 | 15,755.00 | 15,665.00 | 15,740.00 | 15,720.85 | 0.64% | 48,610 |
| Jan 22, 2026 | 15,670.00 | 15,710.00 | 15,620.00 | 15,640.00 | 15,620.98 | 0.94% | 45,822 |
| Jan 21, 2026 | 15,545.00 | 15,575.00 | 15,455.00 | 15,495.00 | 15,476.15 | -0.80% | 61,471 |
| Jan 20, 2026 | 15,640.00 | 15,705.00 | 15,600.00 | 15,620.00 | 15,601.00 | -0.16% | 38,439 |
| Jan 19, 2026 | 15,875.00 | 15,875.00 | 15,620.00 | 15,645.00 | 15,625.97 | -1.45% | 52,636 |
| Jan 16, 2026 | 15,795.00 | 15,890.00 | 15,795.00 | 15,875.00 | 15,855.69 | 0.70% | 49,433 |
| Jan 15, 2026 | 15,675.00 | 15,780.00 | 15,650.00 | 15,765.00 | 15,745.82 | -1.07% | 132,879 |
| Jan 14, 2026 | 15,965.00 | 16,000.00 | 15,930.00 | 15,935.00 | 15,915.62 | -0.03% | 88,236 |
| Jan 13, 2026 | 15,860.00 | 15,940.00 | 15,850.00 | 15,940.00 | 15,920.61 | 1.21% | 161,253 |
| Jan 12, 2026 | 15,765.00 | 15,800.00 | 15,670.00 | 15,750.00 | 15,730.84 | 0.86% | 115,260 |
| Jan 9, 2026 | 15,570.00 | 15,635.00 | 15,545.00 | 15,615.00 | 15,596.01 | 0.48% | 70,268 |
| Jan 8, 2026 | 15,610.00 | 15,625.00 | 15,525.00 | 15,540.00 | 15,521.10 | -0.13% | 42,172 |
| Jan 7, 2026 | 15,595.00 | 15,625.00 | 15,560.00 | 15,560.00 | 15,541.07 | 0.52% | 86,860 |
| Jan 6, 2026 | 15,430.00 | 15,480.00 | 15,420.00 | 15,480.00 | 15,461.17 | 0.88% | 44,264 |
| Jan 5, 2026 | 15,375.00 | 15,410.00 | 15,345.00 | 15,345.00 | 15,326.33 | -0.45% | 80,990 |
| Jan 2, 2026 | 15,535.00 | 15,535.00 | 15,300.00 | 15,415.00 | 15,396.25 | -0.03% | 140,625 |