Shinhan Sol Us Ai Software ETF (KRX:481180)
South Korea · Delayed Price · Currency is KRW 16,590
-55 (-0.33%)
At close: Sep 23, 2026
KRX:481180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,560.00 | 16,590.00 | 16,400.00 | 16,590.00 | - | -0.33% | 129,101 |
| Sep 22, 2026 | 16,750.00 | 17,010.00 | 16,550.00 | 16,645.00 | 16,645.00 | 0.73% | 111,272 |
| Sep 21, 2026 | 16,585.00 | 16,670.00 | 16,465.00 | 16,525.00 | 16,525.00 | -1.70% | 60,215 |
| Sep 18, 2026 | 16,735.00 | 16,810.00 | 16,665.00 | 16,810.00 | 16,810.00 | 0.72% | 123,501 |
| Sep 17, 2026 | 16,570.00 | 16,735.00 | 16,555.00 | 16,690.00 | 16,690.00 | 1.09% | 101,905 |
| Sep 16, 2026 | 16,380.00 | 16,525.00 | 16,350.00 | 16,510.00 | 16,510.00 | 0.79% | 211,349 |
| Sep 15, 2026 | 16,245.00 | 16,420.00 | 16,245.00 | 16,380.00 | 16,380.00 | 4.76% | 87,130 |
| Sep 14, 2026 | 15,420.00 | 15,665.00 | 15,345.00 | 15,635.00 | 15,635.00 | -0.22% | 113,196 |
| Sep 11, 2026 | 15,655.00 | 15,670.00 | 15,545.00 | 15,670.00 | 15,670.00 | 0.16% | 88,941 |
| Sep 10, 2026 | 15,670.00 | 15,720.00 | 15,570.00 | 15,645.00 | 15,645.00 | -0.19% | 53,569 |
| Sep 9, 2026 | 15,705.00 | 15,760.00 | 15,590.00 | 15,675.00 | 15,675.00 | -0.70% | 88,413 |
| Sep 8, 2026 | 15,820.00 | 15,900.00 | 15,735.00 | 15,785.00 | 15,785.00 | -0.57% | 74,638 |
| Sep 7, 2026 | 15,825.00 | 15,975.00 | 15,760.00 | 15,875.00 | 15,875.00 | -2.22% | 147,577 |
| Sep 4, 2026 | 16,140.00 | 16,350.00 | 16,140.00 | 16,235.00 | 16,235.00 | 2.14% | 144,679 |
| Sep 3, 2026 | 15,915.00 | 16,080.00 | 15,815.00 | 15,895.00 | 15,895.00 | -1.15% | 147,678 |
| Sep 2, 2026 | 16,170.00 | 16,295.00 | 16,070.00 | 16,080.00 | 16,080.00 | -4.43% | 116,515 |
| Sep 1, 2026 | 17,000.00 | 17,575.00 | 16,750.00 | 16,825.00 | 16,825.00 | 1.42% | 186,226 |
| Aug 31, 2026 | 16,810.00 | 16,810.00 | 16,530.00 | 16,590.00 | 16,590.00 | -1.34% | 94,427 |
| Aug 28, 2026 | 16,785.00 | 16,945.00 | 16,780.00 | 16,815.00 | 16,815.00 | 4.57% | 190,435 |
| Aug 27, 2026 | 16,170.00 | 16,205.00 | 16,000.00 | 16,080.00 | 16,080.00 | 3.54% | 84,323 |
| Aug 26, 2026 | 15,615.00 | 15,620.00 | 15,465.00 | 15,530.00 | 15,530.00 | -1.71% | 55,415 |
| Aug 25, 2026 | 15,750.00 | 15,800.00 | 15,625.00 | 15,800.00 | 15,800.00 | -1.03% | 46,367 |
| Aug 24, 2026 | 15,925.00 | 16,000.00 | 15,765.00 | 15,965.00 | 15,965.00 | 1.69% | 57,946 |
| Aug 21, 2026 | 15,920.00 | 15,920.00 | 15,640.00 | 15,700.00 | 15,700.00 | -1.75% | 121,929 |
| Aug 20, 2026 | 16,080.00 | 16,080.00 | 15,905.00 | 15,980.00 | 15,980.00 | -0.37% | 89,184 |
| Aug 19, 2026 | 16,120.00 | 16,230.00 | 15,980.00 | 16,040.00 | 16,040.00 | -0.50% | 84,640 |
| Aug 18, 2026 | 16,385.00 | 16,385.00 | 16,085.00 | 16,120.00 | 16,120.00 | -4.92% | 164,383 |
| Aug 14, 2026 | 16,945.00 | 17,065.00 | 16,910.00 | 16,955.00 | 16,955.00 | 2.63% | 140,917 |
| Aug 13, 2026 | 16,470.00 | 16,555.00 | 16,385.00 | 16,520.00 | 16,520.00 | 0.03% | 154,120 |
| Aug 12, 2026 | 16,600.00 | 16,600.00 | 16,455.00 | 16,515.00 | 16,515.00 | -0.66% | 139,974 |
| Aug 11, 2026 | 16,645.00 | 16,775.00 | 16,620.00 | 16,625.00 | 16,625.00 | 1.43% | 173,571 |
| Aug 10, 2026 | 16,150.00 | 16,655.00 | 16,150.00 | 16,390.00 | 16,390.00 | 2.28% | 218,548 |
| Aug 7, 2026 | 16,005.00 | 16,100.00 | 15,950.00 | 16,025.00 | 16,025.00 | 0.41% | 72,190 |
| Aug 6, 2026 | 15,985.00 | 16,015.00 | 15,805.00 | 15,960.00 | 15,960.00 | -2.92% | 108,152 |
| Aug 5, 2026 | 16,430.00 | 16,550.00 | 16,390.00 | 16,440.00 | 16,440.00 | 3.20% | 262,584 |
| Aug 4, 2026 | 15,775.00 | 15,947.00 | 15,650.00 | 15,930.00 | 15,930.00 | 5.60% | 254,408 |
| Aug 3, 2026 | 15,055.00 | 15,200.00 | 15,040.00 | 15,085.00 | 15,085.00 | 1.69% | 88,572 |
| Jul 31, 2026 | 14,790.00 | 15,050.00 | 14,760.00 | 14,835.00 | 14,835.00 | 0.58% | 98,132 |
| Jul 30, 2026 | 14,785.00 | 14,890.00 | 14,670.00 | 14,750.00 | 14,750.00 | 2.36% | 128,547 |
| Jul 29, 2026 | 14,550.00 | 14,605.00 | 14,300.00 | 14,410.00 | 14,410.00 | -0.96% | 100,412 |
| Jul 28, 2026 | 14,520.00 | 14,600.00 | 14,420.00 | 14,550.00 | 14,550.00 | 1.36% | 48,023 |
| Jul 27, 2026 | 14,170.00 | 14,360.00 | 14,160.00 | 14,355.00 | 14,355.00 | 1.95% | 19,488 |
| Jul 24, 2026 | 14,205.00 | 14,275.00 | 14,000.00 | 14,080.00 | 14,080.00 | -2.73% | 44,003 |
| Jul 23, 2026 | 14,645.00 | 14,645.00 | 14,435.00 | 14,475.00 | 14,475.00 | -3.21% | 58,473 |
| Jul 22, 2026 | 14,940.00 | 15,000.00 | 14,875.00 | 14,955.00 | 14,955.00 | -0.30% | 43,484 |
| Jul 21, 2026 | 14,970.00 | 15,100.00 | 14,965.00 | 15,000.00 | 15,000.00 | -0.30% | 82,532 |
| Jul 20, 2026 | 15,120.00 | 15,240.00 | 15,005.00 | 15,045.00 | 15,045.00 | -1.54% | 41,022 |
| Jul 16, 2026 | 15,315.00 | 15,340.00 | 15,230.00 | 15,280.00 | 15,280.00 | -0.13% | 59,696 |
| Jul 15, 2026 | 15,420.00 | 15,430.00 | 15,260.00 | 15,300.00 | 15,300.00 | 1.36% | 75,739 |
| Jul 14, 2026 | 15,075.00 | 15,175.00 | 15,000.00 | 15,095.00 | 15,095.00 | -0.53% | 59,238 |