Shinhan Sol Us Tech Top 10 ETF (KRX:481190)
South Korea · Delayed Price · Currency is KRW 17,335
+30 (0.17%)
At close: Sep 23, 2026
KRX:481190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,260.00 | 17,335.00 | 17,185.00 | 17,335.00 | - | 0.17% | 506,370 |
| Sep 22, 2026 | 17,495.00 | 17,760.00 | 16,655.00 | 17,305.00 | 17,305.00 | 0.35% | 293,295 |
| Sep 21, 2026 | 17,235.00 | 17,310.00 | 17,120.00 | 17,245.00 | 17,245.00 | 0.29% | 95,808 |
| Sep 18, 2026 | 16,995.00 | 17,195.00 | 16,995.00 | 17,195.00 | 17,195.00 | 2.14% | 477,415 |
| Sep 17, 2026 | 16,800.00 | 16,850.00 | 16,715.00 | 16,835.00 | 16,835.00 | 1.42% | 431,804 |
| Sep 16, 2026 | 16,530.00 | 16,630.00 | 16,520.00 | 16,600.00 | 16,600.00 | 0.48% | 348,428 |
| Sep 15, 2026 | 16,425.00 | 16,520.00 | 16,390.00 | 16,520.00 | 16,520.00 | 1.38% | 134,771 |
| Sep 14, 2026 | 16,300.00 | 16,335.00 | 16,230.00 | 16,295.00 | 16,295.00 | -0.15% | 84,005 |
| Sep 11, 2026 | 16,295.00 | 16,340.00 | 16,235.00 | 16,320.00 | 16,320.00 | 0.25% | 523,541 |
| Sep 10, 2026 | 16,310.00 | 16,350.00 | 16,220.00 | 16,280.00 | 16,280.00 | -0.37% | 212,408 |
| Sep 9, 2026 | 16,310.00 | 16,405.00 | 16,275.00 | 16,340.00 | 16,340.00 | -0.67% | 85,526 |
| Sep 8, 2026 | 16,455.00 | 16,520.00 | 16,360.00 | 16,450.00 | 16,450.00 | -0.18% | 52,184 |
| Sep 7, 2026 | 16,485.00 | 16,520.00 | 16,335.00 | 16,480.00 | 16,480.00 | -1.17% | 118,450 |
| Sep 4, 2026 | 16,695.00 | 16,765.00 | 16,660.00 | 16,675.00 | 16,675.00 | 1.06% | 89,510 |
| Sep 3, 2026 | 16,505.00 | 16,555.00 | 16,450.00 | 16,500.00 | 16,500.00 | 0.36% | 206,178 |
| Sep 2, 2026 | 16,550.00 | 16,570.00 | 16,415.00 | 16,440.00 | 16,440.00 | -0.93% | 160,969 |
| Sep 1, 2026 | 16,570.00 | 16,620.00 | 16,520.00 | 16,595.00 | 16,595.00 | -0.27% | 107,574 |
| Aug 31, 2026 | 16,710.00 | 16,710.00 | 16,600.00 | 16,640.00 | 16,640.00 | 0.12% | 61,037 |
| Aug 28, 2026 | 16,695.00 | 16,730.00 | 16,615.00 | 16,620.00 | 16,620.00 | 0.54% | 148,470 |
| Aug 27, 2026 | 16,650.00 | 16,665.00 | 16,500.00 | 16,530.00 | 16,530.00 | 0.27% | 741,667 |
| Aug 26, 2026 | 16,425.00 | 16,535.00 | 16,400.00 | 16,485.00 | 16,485.00 | 0.18% | 231,189 |
| Aug 25, 2026 | 16,350.00 | 16,455.00 | 16,280.00 | 16,455.00 | 16,455.00 | 0.34% | 63,502 |
| Aug 24, 2026 | 16,530.00 | 16,585.00 | 16,355.00 | 16,400.00 | 16,400.00 | -0.79% | 49,691 |
| Aug 21, 2026 | 16,515.00 | 16,550.00 | 16,440.00 | 16,530.00 | 16,530.00 | -1.28% | 62,833 |
| Aug 20, 2026 | 16,675.00 | 16,785.00 | 16,645.00 | 16,745.00 | 16,745.00 | 0.63% | 159,522 |
| Aug 19, 2026 | 16,895.00 | 16,895.00 | 16,620.00 | 16,640.00 | 16,640.00 | -1.74% | 70,944 |
| Aug 18, 2026 | 17,145.00 | 17,145.00 | 16,890.00 | 16,935.00 | 16,935.00 | -2.02% | 230,626 |
| Aug 14, 2026 | 17,375.00 | 17,375.00 | 17,225.00 | 17,285.00 | 17,285.00 | 0.67% | 352,325 |
| Aug 13, 2026 | 17,110.00 | 17,170.00 | 17,035.00 | 17,170.00 | 17,170.00 | 0.06% | 87,122 |
| Aug 12, 2026 | 17,140.00 | 17,180.00 | 17,100.00 | 17,160.00 | 17,160.00 | -1.15% | 61,362 |
| Aug 11, 2026 | 17,350.00 | 17,385.00 | 17,300.00 | 17,360.00 | 17,360.00 | -0.80% | 41,257 |
| Aug 10, 2026 | 17,340.00 | 17,505.00 | 17,335.00 | 17,500.00 | 17,500.00 | 0.92% | 39,945 |
| Aug 7, 2026 | 17,400.00 | 17,515.00 | 17,330.00 | 17,340.00 | 17,340.00 | -0.26% | 142,743 |
| Aug 6, 2026 | 17,440.00 | 17,450.00 | 17,245.00 | 17,385.00 | 17,385.00 | -1.02% | 97,742 |
| Aug 5, 2026 | 17,570.00 | 17,645.00 | 17,480.00 | 17,565.00 | 17,565.00 | 1.47% | 265,677 |
| Aug 4, 2026 | 17,185.00 | 17,320.00 | 17,060.00 | 17,310.00 | 17,310.00 | 2.46% | 267,815 |
| Aug 3, 2026 | 16,905.00 | 17,000.00 | 16,850.00 | 16,895.00 | 16,895.00 | 1.96% | 75,375 |
| Jul 31, 2026 | 16,515.00 | 16,730.00 | 16,405.00 | 16,570.00 | 16,570.00 | 2.66% | 99,029 |
| Jul 30, 2026 | 16,185.00 | 16,360.00 | 16,100.00 | 16,140.00 | 16,140.00 | -1.44% | 195,099 |
| Jul 29, 2026 | 16,585.00 | 16,710.00 | 16,255.00 | 16,375.00 | 16,375.00 | -0.52% | 195,651 |
| Jul 28, 2026 | 16,630.00 | 16,705.00 | 16,420.00 | 16,460.00 | 16,460.00 | -3.09% | 204,844 |
| Jul 27, 2026 | 16,925.00 | 16,990.00 | 16,800.00 | 16,985.00 | 16,985.00 | 1.52% | 204,721 |
| Jul 24, 2026 | 16,940.00 | 16,950.00 | 16,660.00 | 16,730.00 | 16,730.00 | -2.70% | 94,936 |
| Jul 23, 2026 | 17,300.00 | 17,400.00 | 17,165.00 | 17,195.00 | 17,195.00 | -1.63% | 69,276 |
| Jul 22, 2026 | 17,465.00 | 17,560.00 | 17,465.00 | 17,480.00 | 17,480.00 | 0.32% | 60,198 |
| Jul 21, 2026 | 17,310.00 | 17,430.00 | 17,295.00 | 17,425.00 | 17,425.00 | 0.66% | 76,237 |
| Jul 20, 2026 | 17,495.00 | 17,535.00 | 17,290.00 | 17,310.00 | 17,310.00 | -3.70% | 162,185 |
| Jul 16, 2026 | 17,930.00 | 18,020.00 | 17,920.00 | 17,975.00 | 17,975.00 | 1.18% | 161,026 |
| Jul 15, 2026 | 17,695.00 | 17,850.00 | 17,695.00 | 17,765.00 | 17,765.00 | 0.94% | 309,184 |
| Jul 14, 2026 | 17,575.00 | 17,630.00 | 17,390.00 | 17,600.00 | 17,600.00 | -0.62% | 237,897 |