Shinhan Sol Us Ai Software ETF (KRX:481180)
South Korea · Delayed Price · Currency is KRW 13,205
+90 (0.69%)
Last updated: May 13, 2026, 2:09 PM KST
KRX:481180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 13,135.00 | 13,235.00 | 13,115.00 | 13,205.00 | - | 0.69% | 406,608 |
| May 12, 2026 | 13,125.00 | 13,195.00 | 12,965.00 | 13,115.00 | 13,115.00 | 0.04% | 649,026 |
| May 11, 2026 | 13,065.00 | 13,135.00 | 13,020.00 | 13,110.00 | 13,110.00 | 0.46% | 225,771 |
| May 8, 2026 | 12,935.00 | 13,070.00 | 12,880.00 | 13,050.00 | 13,050.00 | 4.82% | 388,444 |
| May 7, 2026 | 12,355.00 | 12,450.00 | 12,345.00 | 12,450.00 | 12,450.00 | 0.77% | 206,002 |
| May 6, 2026 | 12,560.00 | 12,565.00 | 12,320.00 | 12,355.00 | 12,355.00 | 0.37% | 218,442 |
| May 4, 2026 | 12,285.00 | 12,385.00 | 12,280.00 | 12,310.00 | 12,310.00 | 1.53% | 166,493 |
| Apr 30, 2026 | 12,370.00 | 12,370.00 | 12,110.00 | 12,125.00 | 12,125.00 | -1.74% | 139,290 |
| Apr 29, 2026 | 12,330.00 | 12,340.00 | 12,240.00 | 12,340.00 | 12,340.00 | 0.04% | 125,102 |
| Apr 28, 2026 | 12,405.00 | 12,480.00 | 12,320.00 | 12,335.00 | 12,330.00 | 0.94% | 146,255 |
| Apr 27, 2026 | 12,255.00 | 12,320.00 | 12,200.00 | 12,220.00 | 12,215.05 | -0.24% | 162,139 |
| Apr 24, 2026 | 12,205.00 | 12,265.00 | 12,200.00 | 12,250.00 | 12,245.03 | -2.58% | 217,105 |
| Apr 23, 2026 | 12,700.00 | 12,735.00 | 12,495.00 | 12,575.00 | 12,569.90 | -1.91% | 261,270 |
| Apr 22, 2026 | 12,780.00 | 12,825.00 | 12,765.00 | 12,820.00 | 12,814.80 | 1.91% | 183,566 |
| Apr 21, 2026 | 12,525.00 | 12,615.00 | 12,520.00 | 12,580.00 | 12,574.90 | 2.69% | 278,335 |
| Apr 20, 2026 | 12,280.00 | 12,340.00 | 12,195.00 | 12,250.00 | 12,245.03 | -0.20% | 332,115 |
| Apr 17, 2026 | 12,310.00 | 12,350.00 | 12,260.00 | 12,275.00 | 12,270.02 | -0.20% | 252,043 |
| Apr 16, 2026 | 12,080.00 | 12,335.00 | 12,070.00 | 12,300.00 | 12,295.01 | 6.63% | 464,023 |
| Apr 15, 2026 | 11,535.00 | 11,585.00 | 11,500.00 | 11,535.00 | 11,530.32 | - | 237,684 |
| Apr 14, 2026 | 11,450.00 | 11,625.00 | 11,435.00 | 11,535.00 | 11,530.32 | 5.83% | 385,681 |
| Apr 13, 2026 | 10,855.00 | 10,900.00 | 10,845.00 | 10,900.00 | 10,895.58 | -3.24% | 175,882 |
| Apr 10, 2026 | 11,185.00 | 11,265.00 | 11,130.00 | 11,265.00 | 11,260.43 | -4.61% | 180,542 |
| Apr 9, 2026 | 11,695.00 | 11,815.00 | 11,695.00 | 11,810.00 | 11,805.21 | -4.18% | 79,441 |
| Apr 8, 2026 | 12,255.00 | 12,355.00 | 12,225.00 | 12,325.00 | 12,320.00 | 3.01% | 81,775 |
| Apr 7, 2026 | 12,040.00 | 12,090.00 | 11,920.00 | 11,965.00 | 11,960.15 | -0.62% | 32,153 |
| Apr 6, 2026 | 12,050.00 | 12,130.00 | 12,015.00 | 12,040.00 | 12,035.12 | - | 43,941 |
| Apr 3, 2026 | 12,070.00 | 12,135.00 | 12,005.00 | 12,040.00 | 12,035.12 | 1.90% | 75,652 |
| Apr 2, 2026 | 12,040.00 | 12,050.00 | 11,800.00 | 11,815.00 | 11,810.21 | -2.56% | 79,224 |
| Apr 1, 2026 | 12,145.00 | 12,145.00 | 12,045.00 | 12,125.00 | 12,120.09 | 2.06% | 72,660 |
| Mar 31, 2026 | 11,625.00 | 11,920.00 | 11,625.00 | 11,880.00 | 11,875.18 | 2.24% | 97,840 |
| Mar 30, 2026 | 11,510.00 | 11,630.00 | 11,450.00 | 11,620.00 | 11,615.29 | -3.77% | 87,406 |
| Mar 27, 2026 | 12,030.00 | 12,075.00 | 11,960.00 | 12,075.00 | 12,070.11 | 0.37% | 80,567 |
| Mar 26, 2026 | 12,085.00 | 12,125.00 | 12,030.00 | 12,030.00 | 12,025.12 | -1.35% | 78,622 |
| Mar 25, 2026 | 12,200.00 | 12,210.00 | 12,120.00 | 12,195.00 | 12,190.06 | -2.71% | 107,689 |
| Mar 24, 2026 | 12,655.00 | 12,660.00 | 12,530.00 | 12,535.00 | 12,529.92 | 1.01% | 65,970 |
| Mar 23, 2026 | 12,445.00 | 12,465.00 | 12,350.00 | 12,410.00 | 12,404.97 | -2.74% | 81,569 |
| Mar 20, 2026 | 12,665.00 | 12,760.00 | 12,620.00 | 12,760.00 | 12,754.83 | 0.75% | 109,867 |
| Mar 19, 2026 | 12,765.00 | 12,780.00 | 12,660.00 | 12,665.00 | 12,659.87 | -0.90% | 113,133 |
| Mar 18, 2026 | 12,705.00 | 12,825.00 | 12,705.00 | 12,780.00 | 12,774.82 | 0.99% | 111,595 |
| Mar 17, 2026 | 12,740.00 | 12,745.00 | 12,650.00 | 12,655.00 | 12,649.87 | -1.06% | 109,015 |
| Mar 16, 2026 | 12,750.00 | 12,800.00 | 12,730.00 | 12,790.00 | 12,784.82 | 0.31% | 130,137 |
| Mar 13, 2026 | 12,680.00 | 12,835.00 | 12,675.00 | 12,750.00 | 12,744.83 | 0.63% | 189,837 |
| Mar 12, 2026 | 12,690.00 | 12,735.00 | 12,640.00 | 12,670.00 | 12,664.86 | -1.02% | 122,824 |
| Mar 11, 2026 | 12,865.00 | 12,890.00 | 12,770.00 | 12,800.00 | 12,794.81 | -1.65% | 232,964 |
| Mar 10, 2026 | 12,915.00 | 13,035.00 | 12,885.00 | 13,015.00 | 13,009.72 | 1.60% | 212,897 |
| Mar 9, 2026 | 12,800.00 | 12,895.00 | 12,690.00 | 12,810.00 | 12,804.81 | -1.54% | 342,134 |
| Mar 6, 2026 | 12,930.00 | 13,020.00 | 12,915.00 | 13,010.00 | 13,004.73 | 3.96% | 475,291 |
| Mar 5, 2026 | 12,455.00 | 12,555.00 | 12,420.00 | 12,515.00 | 12,509.93 | 2.58% | 406,141 |
| Mar 4, 2026 | 12,225.00 | 12,300.00 | 12,025.00 | 12,200.00 | 12,195.05 | 2.43% | 406,443 |
| Mar 3, 2026 | 11,950.00 | 12,000.00 | 11,800.00 | 11,910.00 | 11,905.17 | 0.76% | 361,648 |