Shinhan Sol Us Ai Software ETF (KRX:481180)
South Korea · Delayed Price · Currency is KRW 12,040
+225 (1.90%)
At close: Apr 3, 2026
KRX:481180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 12,070.00 | 12,135.00 | 12,005.00 | 12,040.00 | 12,040.00 | 1.90% | 75,652 |
| Apr 2, 2026 | 12,040.00 | 12,050.00 | 11,800.00 | 11,815.00 | 11,815.00 | -2.56% | 79,224 |
| Apr 1, 2026 | 12,145.00 | 12,145.00 | 12,045.00 | 12,125.00 | 12,125.00 | 2.06% | 72,660 |
| Mar 31, 2026 | 11,625.00 | 11,920.00 | 11,625.00 | 11,880.00 | 11,880.00 | 2.24% | 97,840 |
| Mar 30, 2026 | 11,510.00 | 11,630.00 | 11,450.00 | 11,620.00 | 11,620.00 | -3.77% | 87,406 |
| Mar 27, 2026 | 12,030.00 | 12,075.00 | 11,960.00 | 12,075.00 | 12,075.00 | 0.37% | 80,567 |
| Mar 26, 2026 | 12,085.00 | 12,125.00 | 12,030.00 | 12,030.00 | 12,030.00 | -1.35% | 77,479 |
| Mar 25, 2026 | 12,200.00 | 12,210.00 | 12,120.00 | 12,195.00 | 12,195.00 | -2.71% | 107,689 |
| Mar 24, 2026 | 12,655.00 | 12,660.00 | 12,530.00 | 12,535.00 | 12,535.00 | 1.01% | 65,970 |
| Mar 23, 2026 | 12,445.00 | 12,465.00 | 12,350.00 | 12,410.00 | 12,410.00 | -2.74% | 81,569 |
| Mar 20, 2026 | 12,665.00 | 12,760.00 | 12,620.00 | 12,760.00 | 12,760.00 | 0.75% | 109,867 |
| Mar 19, 2026 | 12,765.00 | 12,780.00 | 12,660.00 | 12,665.00 | 12,665.00 | -0.90% | 113,133 |
| Mar 18, 2026 | 12,705.00 | 12,825.00 | 12,705.00 | 12,780.00 | 12,780.00 | 0.99% | 111,595 |
| Mar 17, 2026 | 12,740.00 | 12,745.00 | 12,650.00 | 12,655.00 | 12,655.00 | -1.06% | 109,015 |
| Mar 16, 2026 | 12,750.00 | 12,800.00 | 12,730.00 | 12,790.00 | 12,790.00 | 0.31% | 130,137 |
| Mar 13, 2026 | 12,680.00 | 12,835.00 | 12,675.00 | 12,750.00 | 12,750.00 | 0.63% | 189,837 |
| Mar 12, 2026 | 12,690.00 | 12,735.00 | 12,640.00 | 12,670.00 | 12,670.00 | -1.02% | 122,817 |
| Mar 11, 2026 | 12,865.00 | 12,890.00 | 12,770.00 | 12,800.00 | 12,800.00 | -1.65% | 232,761 |
| Mar 10, 2026 | 12,915.00 | 13,035.00 | 12,885.00 | 13,015.00 | 13,015.00 | 1.60% | 212,897 |
| Mar 9, 2026 | 12,800.00 | 12,895.00 | 12,690.00 | 12,810.00 | 12,810.00 | -1.54% | 342,134 |
| Mar 6, 2026 | 12,930.00 | 13,020.00 | 12,915.00 | 13,010.00 | 13,010.00 | 3.96% | 475,291 |
| Mar 5, 2026 | 12,455.00 | 12,555.00 | 12,420.00 | 12,515.00 | 12,515.00 | 2.58% | 406,141 |
| Mar 4, 2026 | 12,225.00 | 12,300.00 | 12,025.00 | 12,200.00 | 12,200.00 | 2.43% | 405,836 |
| Mar 3, 2026 | 11,950.00 | 12,000.00 | 11,800.00 | 11,910.00 | 11,910.00 | 0.76% | 361,648 |
| Feb 27, 2026 | 11,690.00 | 11,830.00 | 11,665.00 | 11,820.00 | 11,820.00 | 3.68% | 334,089 |
| Feb 26, 2026 | 11,335.00 | 11,405.00 | 11,295.00 | 11,400.00 | 11,400.00 | 2.56% | 281,564 |
| Feb 25, 2026 | 11,155.00 | 11,210.00 | 11,060.00 | 11,115.00 | 11,115.00 | -0.36% | 363,638 |
| Feb 24, 2026 | 11,145.00 | 11,185.00 | 11,070.00 | 11,155.00 | 11,155.00 | -3.42% | 298,299 |
| Feb 23, 2026 | 11,710.00 | 11,710.00 | 11,470.00 | 11,550.00 | 11,550.00 | -4.31% | 397,942 |
| Feb 20, 2026 | 12,095.00 | 12,110.00 | 11,985.00 | 12,070.00 | 12,070.00 | -0.21% | 149,489 |
| Feb 19, 2026 | 12,020.00 | 12,120.00 | 12,010.00 | 12,095.00 | 12,095.00 | 1.94% | 143,388 |
| Feb 13, 2026 | 11,930.00 | 11,930.00 | 11,845.00 | 11,865.00 | 11,865.00 | -2.51% | 256,876 |
| Feb 12, 2026 | 12,140.00 | 12,185.00 | 12,105.00 | 12,170.00 | 12,170.00 | -2.21% | 266,621 |
| Feb 11, 2026 | 12,535.00 | 12,635.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.04% | 206,641 |
| Feb 10, 2026 | 12,375.00 | 12,445.00 | 12,340.00 | 12,440.00 | 12,440.00 | 3.58% | 192,202 |
| Feb 9, 2026 | 11,950.00 | 12,060.00 | 11,945.00 | 12,010.00 | 12,010.00 | 3.98% | 254,153 |
| Feb 6, 2026 | 11,615.00 | 11,660.00 | 11,345.00 | 11,550.00 | 11,550.00 | -4.58% | 429,918 |
| Feb 5, 2026 | 12,115.00 | 12,230.00 | 12,025.00 | 12,105.00 | 12,105.00 | -1.51% | 399,138 |
| Feb 4, 2026 | 12,350.00 | 12,355.00 | 12,215.00 | 12,290.00 | 12,290.00 | -5.79% | 567,464 |
| Feb 3, 2026 | 12,910.00 | 13,070.00 | 12,910.00 | 13,045.00 | 13,045.00 | 2.96% | 322,628 |
| Feb 2, 2026 | 12,880.00 | 12,880.00 | 12,635.00 | 12,670.00 | 12,670.00 | -1.67% | 374,516 |
| Jan 30, 2026 | 13,035.00 | 13,035.00 | 12,790.00 | 12,885.00 | 12,885.00 | -4.45% | 1,250,404 |
| Jan 29, 2026 | 13,560.00 | 13,605.00 | 13,450.00 | 13,485.00 | 13,485.00 | -2.71% | 499,432 |
| Jan 28, 2026 | 13,950.00 | 13,960.00 | 13,810.00 | 13,860.00 | 13,860.00 | -2.19% | 250,839 |
| Jan 27, 2026 | 14,060.00 | 14,190.00 | 14,060.00 | 14,170.00 | 14,170.00 | 3.81% | 252,852 |
| Jan 26, 2026 | 13,775.00 | 13,780.00 | 13,620.00 | 13,650.00 | 13,650.00 | -2.12% | 249,885 |
| Jan 23, 2026 | 13,770.00 | 13,945.00 | 13,770.00 | 13,945.00 | 13,945.00 | 1.94% | 219,414 |
| Jan 22, 2026 | 13,705.00 | 13,720.00 | 13,620.00 | 13,680.00 | 13,680.00 | -0.80% | 258,027 |
| Jan 21, 2026 | 13,865.00 | 13,875.00 | 13,760.00 | 13,790.00 | 13,790.00 | -0.83% | 270,159 |
| Jan 20, 2026 | 13,920.00 | 13,990.00 | 13,885.00 | 13,905.00 | 13,905.00 | -0.11% | 311,739 |