Shinhan Sol Us Ai Semiconductor Chip Makers ETF (KRX:479620)
South Korea · Delayed Price · Currency is KRW 27,560
+425 (1.57%)
At close: Sep 23, 2026
KRX:479620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27,505.00 | 27,505.00 | 27,300.00 | 27,485.00 | - | 1.29% | 37,582 |
| Sep 22, 2026 | 27,730.00 | 28,055.00 | 26,710.00 | 27,135.00 | 27,135.00 | 2.13% | 89,239 |
| Sep 21, 2026 | 26,275.00 | 26,640.00 | 25,840.00 | 26,570.00 | 26,570.00 | 2.83% | 39,464 |
| Sep 18, 2026 | 25,520.00 | 25,845.00 | 25,465.00 | 25,840.00 | 25,840.00 | 4.70% | 26,815 |
| Sep 17, 2026 | 24,660.00 | 24,750.00 | 24,540.00 | 24,680.00 | 24,680.00 | 2.13% | 22,650 |
| Sep 16, 2026 | 23,870.00 | 24,195.00 | 23,870.00 | 24,165.00 | 24,165.00 | 1.96% | 8,839 |
| Sep 15, 2026 | 23,585.00 | 23,730.00 | 23,530.00 | 23,700.00 | 23,700.00 | -0.71% | 40,039 |
| Sep 14, 2026 | 24,070.00 | 24,130.00 | 23,840.00 | 23,870.00 | 23,870.00 | -1.67% | 16,837 |
| Sep 11, 2026 | 24,170.00 | 24,310.00 | 23,965.00 | 24,275.00 | 24,275.00 | -1.56% | 134,693 |
| Sep 10, 2026 | 24,725.00 | 24,775.00 | 24,490.00 | 24,660.00 | 24,660.00 | 0.28% | 13,987 |
| Sep 9, 2026 | 24,455.00 | 24,735.00 | 24,455.00 | 24,590.00 | 24,590.00 | 1.46% | 42,330 |
| Sep 8, 2026 | 24,105.00 | 24,510.00 | 24,085.00 | 24,235.00 | 24,235.00 | 0.73% | 52,745 |
| Sep 7, 2026 | 23,910.00 | 24,130.00 | 23,825.00 | 24,060.00 | 24,060.00 | 1.37% | 13,021 |
| Sep 4, 2026 | 23,640.00 | 23,795.00 | 23,620.00 | 23,735.00 | 23,735.00 | 1.09% | 4,913 |
| Sep 3, 2026 | 23,455.00 | 24,155.00 | 23,385.00 | 23,480.00 | 23,480.00 | 0.34% | 7,360 |
| Sep 2, 2026 | 23,725.00 | 23,740.00 | 23,375.00 | 23,400.00 | 23,400.00 | -2.50% | 7,786 |
| Sep 1, 2026 | 23,950.00 | 24,070.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.21% | 36,876 |
| Aug 31, 2026 | 24,000.00 | 24,320.00 | 23,645.00 | 23,950.00 | 23,950.00 | -1.62% | 17,226 |
| Aug 28, 2026 | 24,505.00 | 24,635.00 | 24,345.00 | 24,345.00 | 24,345.00 | -0.45% | 20,858 |
| Aug 27, 2026 | 24,665.00 | 24,785.00 | 24,265.00 | 24,455.00 | 24,455.00 | 1.79% | 19,762 |
| Aug 26, 2026 | 24,065.00 | 24,145.00 | 23,800.00 | 24,025.00 | 24,025.00 | 0.10% | 14,213 |
| Aug 25, 2026 | 23,375.00 | 24,000.00 | 23,235.00 | 24,000.00 | 24,000.00 | 0.52% | 23,101 |
| Aug 24, 2026 | 24,515.00 | 24,520.00 | 23,690.00 | 23,875.00 | 23,875.00 | -2.61% | 14,128 |
| Aug 21, 2026 | 24,595.00 | 24,595.00 | 24,360.00 | 24,515.00 | 24,515.00 | -1.47% | 55,850 |
| Aug 20, 2026 | 24,735.00 | 24,885.00 | 24,515.00 | 24,880.00 | 24,880.00 | 0.22% | 47,556 |
| Aug 19, 2026 | 25,385.00 | 25,390.00 | 24,750.00 | 24,825.00 | 24,825.00 | -4.74% | 57,949 |
| Aug 18, 2026 | 26,715.00 | 26,720.00 | 25,910.00 | 26,060.00 | 26,060.00 | -2.49% | 68,513 |
| Aug 14, 2026 | 26,900.00 | 26,955.00 | 26,605.00 | 26,725.00 | 26,725.00 | 0.45% | 63,823 |
| Aug 13, 2026 | 26,350.00 | 26,605.00 | 26,350.00 | 26,605.00 | 26,605.00 | 1.45% | 64,350 |
| Aug 12, 2026 | 25,935.00 | 26,230.00 | 25,935.00 | 26,225.00 | 26,225.00 | 0.17% | 84,215 |
| Aug 11, 2026 | 26,205.00 | 26,310.00 | 26,010.00 | 26,180.00 | 26,180.00 | -3.00% | 16,374 |
| Aug 10, 2026 | 26,755.00 | 27,000.00 | 26,660.00 | 26,990.00 | 26,990.00 | 1.35% | 34,719 |
| Aug 7, 2026 | 26,605.00 | 26,920.00 | 26,425.00 | 26,630.00 | 26,630.00 | 1.80% | 54,046 |
| Aug 6, 2026 | 26,565.00 | 26,565.00 | 25,920.00 | 26,160.00 | 26,160.00 | -2.00% | 35,504 |
| Aug 5, 2026 | 26,450.00 | 26,815.00 | 26,225.00 | 26,695.00 | 26,695.00 | 3.99% | 87,500 |
| Aug 4, 2026 | 25,380.00 | 25,670.00 | 24,795.00 | 25,670.00 | 25,670.00 | 1.87% | 40,426 |
| Aug 3, 2026 | 25,495.00 | 25,495.00 | 25,200.00 | 25,200.00 | 25,200.00 | -3.96% | 20,192 |
| Jul 31, 2026 | 25,685.00 | 26,465.00 | 25,685.00 | 26,240.00 | 26,240.00 | 14.51% | 45,247 |
| Jul 30, 2026 | 23,170.00 | 23,740.00 | 22,730.00 | 22,915.00 | 22,915.00 | -5.05% | 80,216 |
| Jul 29, 2026 | 25,100.00 | 25,495.00 | 23,465.00 | 24,135.00 | 24,135.00 | -4.40% | 164,964 |
| Jul 28, 2026 | 25,985.00 | 26,250.00 | 25,135.00 | 25,245.00 | 25,245.00 | -9.06% | 50,181 |
| Jul 27, 2026 | 27,395.00 | 27,830.00 | 27,150.00 | 27,760.00 | 27,760.00 | -0.93% | 36,373 |
| Jul 24, 2026 | 28,450.00 | 28,770.00 | 27,870.00 | 28,020.00 | 28,020.00 | -1.96% | 44,427 |
| Jul 23, 2026 | 28,830.00 | 29,100.00 | 28,300.00 | 28,580.00 | 28,580.00 | 1.82% | 22,288 |
| Jul 22, 2026 | 28,540.00 | 28,922.00 | 27,900.00 | 28,070.00 | 28,070.00 | 1.98% | 34,661 |
| Jul 21, 2026 | 26,660.00 | 27,525.00 | 26,600.00 | 27,525.00 | 27,525.00 | 4.90% | 18,342 |
| Jul 20, 2026 | 26,350.00 | 26,945.00 | 26,000.00 | 26,240.00 | 26,240.00 | -4.58% | 54,024 |
| Jul 16, 2026 | 27,995.00 | 28,215.00 | 27,240.00 | 27,500.00 | 27,500.00 | -7.53% | 29,038 |
| Jul 15, 2026 | 28,625.00 | 29,880.00 | 28,625.00 | 29,740.00 | 29,740.00 | 3.68% | 63,025 |
| Jul 14, 2026 | 28,010.00 | 28,842.00 | 27,822.00 | 28,685.00 | 28,685.00 | -0.05% | 75,880 |