Shinhan Sol Nasdaq100 ETF (KRX:476030)
South Korea · Delayed Price · Currency is KRW 17,535
+155 (0.89%)
At close: Sep 23, 2026
KRX:476030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,605.00 | 17,645.00 | 17,330.00 | 17,380.00 | 17,380.00 | 0.49% | 36,282 |
| Sep 21, 2026 | 17,310.00 | 17,365.00 | 17,290.00 | 17,295.00 | 17,295.00 | 0.76% | 18,377 |
| Sep 18, 2026 | 17,040.00 | 17,170.00 | 17,020.00 | 17,165.00 | 17,165.00 | 1.66% | 20,656 |
| Sep 17, 2026 | 16,835.00 | 16,900.00 | 16,790.00 | 16,885.00 | 16,885.00 | 1.26% | 21,165 |
| Sep 16, 2026 | 16,590.00 | 16,690.00 | 16,560.00 | 16,675.00 | 16,675.00 | 0.57% | 17,897 |
| Sep 15, 2026 | 16,495.00 | 16,580.00 | 16,440.00 | 16,580.00 | 16,580.00 | 1.16% | 24,282 |
| Sep 14, 2026 | 16,340.00 | 16,425.00 | 16,330.00 | 16,390.00 | 16,390.00 | -0.61% | 25,423 |
| Sep 11, 2026 | 16,540.00 | 16,545.00 | 16,370.00 | 16,490.00 | 16,490.00 | -0.30% | 31,679 |
| Sep 10, 2026 | 16,570.00 | 16,600.00 | 16,470.00 | 16,540.00 | 16,540.00 | -0.24% | 51,670 |
| Sep 9, 2026 | 16,570.00 | 16,660.00 | 16,530.00 | 16,580.00 | 16,580.00 | -0.63% | 36,747 |
| Sep 8, 2026 | 16,650.00 | 16,745.00 | 16,585.00 | 16,685.00 | 16,685.00 | 0.09% | 42,554 |
| Sep 7, 2026 | 16,690.00 | 16,725.00 | 16,535.00 | 16,670.00 | 16,670.00 | -0.60% | 46,781 |
| Sep 4, 2026 | 16,745.00 | 16,830.00 | 16,745.00 | 16,770.00 | 16,770.00 | 0.96% | 29,659 |
| Sep 3, 2026 | 16,625.00 | 16,670.00 | 16,560.00 | 16,610.00 | 16,610.00 | -0.09% | 87,757 |
| Sep 2, 2026 | 16,765.00 | 16,765.00 | 16,610.00 | 16,625.00 | 16,625.00 | -1.83% | 77,118 |
| Sep 1, 2026 | 16,915.00 | 16,970.00 | 16,855.00 | 16,935.00 | 16,935.00 | 0.12% | 165,565 |
| Aug 31, 2026 | 16,930.00 | 16,975.00 | 16,850.00 | 16,915.00 | 16,915.00 | -0.59% | 30,448 |
| Aug 28, 2026 | 17,140.00 | 17,155.00 | 17,010.00 | 17,015.00 | 17,015.00 | -0.09% | 15,765 |
| Aug 27, 2026 | 17,170.00 | 17,185.00 | 16,980.00 | 17,030.00 | 17,030.00 | 0.53% | 23,553 |
| Aug 26, 2026 | 16,910.00 | 16,995.00 | 16,845.00 | 16,940.00 | 16,940.00 | -0.18% | 37,176 |
| Aug 25, 2026 | 16,805.00 | 16,970.00 | 16,755.00 | 16,970.00 | 16,970.00 | 0.59% | 54,621 |
| Aug 24, 2026 | 17,080.00 | 17,080.00 | 16,830.00 | 16,870.00 | 16,870.00 | -0.97% | 82,832 |
| Aug 21, 2026 | 17,040.00 | 17,060.00 | 16,940.00 | 17,035.00 | 17,035.00 | -1.36% | 253,626 |
| Aug 20, 2026 | 17,210.00 | 17,310.00 | 17,160.00 | 17,270.00 | 17,270.00 | 0.23% | 37,616 |
| Aug 19, 2026 | 17,455.00 | 17,455.00 | 17,185.00 | 17,230.00 | 17,230.00 | -2.24% | 41,908 |
| Aug 18, 2026 | 17,805.00 | 17,810.00 | 17,575.00 | 17,625.00 | 17,625.00 | -1.37% | 75,635 |
| Aug 14, 2026 | 17,870.00 | 17,930.00 | 17,795.00 | 17,870.00 | 17,870.00 | 0.73% | 175,919 |
| Aug 13, 2026 | 17,635.00 | 17,740.00 | 17,600.00 | 17,740.00 | 17,740.00 | 0.97% | 103,826 |
| Aug 12, 2026 | 17,515.00 | 17,600.00 | 17,480.00 | 17,570.00 | 17,570.00 | -0.26% | 38,940 |
| Aug 11, 2026 | 17,740.00 | 17,740.00 | 17,575.00 | 17,615.00 | 17,615.00 | -0.70% | 29,076 |
| Aug 10, 2026 | 17,565.00 | 17,760.00 | 17,560.00 | 17,740.00 | 17,740.00 | 1.37% | 34,428 |
| Aug 7, 2026 | 17,615.00 | 17,645.00 | 17,465.00 | 17,500.00 | 17,500.00 | -0.37% | 41,155 |
| Aug 6, 2026 | 17,580.00 | 17,605.00 | 17,415.00 | 17,565.00 | 17,565.00 | -1.35% | 36,501 |
| Aug 5, 2026 | 17,840.00 | 17,850.00 | 17,725.00 | 17,805.00 | 17,805.00 | 2.36% | 83,954 |
| Aug 4, 2026 | 17,340.00 | 17,400.00 | 17,135.00 | 17,395.00 | 17,395.00 | 1.75% | 42,102 |
| Aug 3, 2026 | 17,140.00 | 17,160.00 | 17,045.00 | 17,095.00 | 17,095.00 | 0.41% | 52,861 |
| Jul 31, 2026 | 16,915.00 | 17,175.00 | 16,905.00 | 17,025.00 | 17,025.00 | 3.31% | 63,884 |
| Jul 30, 2026 | 16,570.00 | 16,715.00 | 16,450.00 | 16,480.00 | 16,480.00 | -1.81% | 68,690 |
| Jul 29, 2026 | 17,080.00 | 17,135.00 | 16,650.00 | 16,800.00 | 16,783.00 | -1.35% | 105,769 |
| Jul 28, 2026 | 17,270.00 | 17,305.00 | 16,990.00 | 17,030.00 | 17,012.77 | -3.21% | 91,199 |
| Jul 27, 2026 | 17,465.00 | 17,595.00 | 17,415.00 | 17,595.00 | 17,577.20 | 0.77% | 107,679 |
| Jul 24, 2026 | 17,660.00 | 17,680.00 | 17,385.00 | 17,460.00 | 17,442.33 | -1.94% | 582,699 |
| Jul 23, 2026 | 17,960.00 | 18,005.00 | 17,770.00 | 17,805.00 | 17,786.98 | -0.86% | 155,031 |
| Jul 22, 2026 | 18,115.00 | 18,130.00 | 17,960.00 | 17,960.00 | 17,941.83 | 0.36% | 26,532 |
| Jul 21, 2026 | 17,730.00 | 17,905.00 | 17,685.00 | 17,895.00 | 17,876.89 | 0.85% | 40,410 |
| Jul 20, 2026 | 17,920.00 | 17,985.00 | 17,740.00 | 17,745.00 | 17,727.04 | -3.17% | 48,107 |
| Jul 16, 2026 | 18,410.00 | 18,445.00 | 18,325.00 | 18,325.00 | 18,306.46 | -1.48% | 56,060 |
| Jul 15, 2026 | 18,500.00 | 18,690.00 | 18,500.00 | 18,600.00 | 18,581.18 | 0.95% | 61,830 |
| Jul 14, 2026 | 18,360.00 | 18,455.00 | 18,180.00 | 18,425.00 | 18,406.36 | -0.73% | 50,249 |
| Jul 13, 2026 | 18,640.00 | 18,780.00 | 18,550.00 | 18,560.00 | 18,541.22 | -0.40% | 91,069 |