Shinhan Sol Financial Group Plus High Dividend ETF (KRX:484880)
South Korea · Delayed Price · Currency is KRW 22,850
-390 (-1.68%)
At close: Sep 23, 2026
KRX:484880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,250.00 | 23,445.00 | 22,740.00 | 22,850.00 | - | -1.68% | 448,269 |
| Sep 22, 2026 | 23,520.00 | 23,520.00 | 23,130.00 | 23,240.00 | 23,240.00 | -0.62% | 382,397 |
| Sep 21, 2026 | 23,050.00 | 23,445.00 | 22,965.00 | 23,385.00 | 23,385.00 | 1.45% | 446,960 |
| Sep 18, 2026 | 23,670.00 | 23,750.00 | 22,975.00 | 23,050.00 | 23,050.00 | -1.45% | 1,463,858 |
| Sep 17, 2026 | 23,325.00 | 23,780.00 | 23,155.00 | 23,390.00 | 23,390.00 | 0.24% | 2,287,757 |
| Sep 16, 2026 | 23,330.00 | 23,415.00 | 23,130.00 | 23,335.00 | 23,335.00 | -0.06% | 434,463 |
| Sep 15, 2026 | 23,635.00 | 23,730.00 | 23,335.00 | 23,350.00 | 23,350.00 | -2.44% | 547,125 |
| Sep 14, 2026 | 23,175.00 | 23,950.00 | 23,010.00 | 23,935.00 | 23,935.00 | 2.46% | 584,270 |
| Sep 11, 2026 | 22,780.00 | 23,450.00 | 22,650.00 | 23,360.00 | 23,360.00 | 1.57% | 382,777 |
| Sep 10, 2026 | 22,775.00 | 23,000.00 | 22,590.00 | 23,000.00 | 23,000.00 | 0.90% | 369,087 |
| Sep 9, 2026 | 23,120.00 | 23,140.00 | 22,685.00 | 22,795.00 | 22,795.00 | -1.41% | 625,059 |
| Sep 8, 2026 | 23,535.00 | 23,765.00 | 23,080.00 | 23,120.00 | 23,120.00 | -0.75% | 685,226 |
| Sep 7, 2026 | 23,070.00 | 23,370.00 | 22,877.00 | 23,295.00 | 23,295.00 | 2.08% | 501,523 |
| Sep 4, 2026 | 23,365.00 | 23,610.00 | 22,645.00 | 22,820.00 | 22,820.00 | -2.67% | 882,254 |
| Sep 3, 2026 | 22,895.00 | 23,710.00 | 22,730.00 | 23,445.00 | 23,445.00 | 3.40% | 1,112,339 |
| Sep 2, 2026 | 22,725.00 | 23,330.00 | 22,665.00 | 22,675.00 | 22,675.00 | -1.28% | 672,364 |
| Sep 1, 2026 | 22,595.00 | 23,000.00 | 22,470.00 | 22,970.00 | 22,970.00 | 0.83% | 355,999 |
| Aug 31, 2026 | 22,720.00 | 22,870.00 | 22,335.00 | 22,780.00 | 22,780.00 | 0.46% | 360,080 |
| Aug 28, 2026 | 22,055.00 | 22,675.00 | 22,015.00 | 22,675.00 | 22,675.00 | 1.46% | 304,639 |
| Aug 27, 2026 | 22,540.00 | 22,850.00 | 22,205.00 | 22,435.00 | 22,349.00 | 0.72% | 255,093 |
| Aug 26, 2026 | 22,080.00 | 22,380.00 | 22,035.00 | 22,275.00 | 22,189.61 | 1.09% | 307,665 |
| Aug 25, 2026 | 21,460.00 | 22,270.00 | 21,460.00 | 22,035.00 | 21,950.53 | 2.08% | 334,301 |
| Aug 24, 2026 | 21,465.00 | 21,610.00 | 21,310.00 | 21,585.00 | 21,502.26 | -0.25% | 275,335 |
| Aug 21, 2026 | 21,250.00 | 21,705.00 | 21,085.00 | 21,640.00 | 21,557.05 | 1.69% | 394,273 |
| Aug 20, 2026 | 21,815.00 | 21,870.00 | 21,235.00 | 21,280.00 | 21,198.43 | -3.12% | 457,457 |
| Aug 19, 2026 | 21,900.00 | 22,015.00 | 21,260.00 | 21,965.00 | 21,880.80 | -1.37% | 570,930 |
| Aug 18, 2026 | 22,510.00 | 22,510.00 | 22,095.00 | 22,270.00 | 22,184.63 | -1.07% | 466,591 |
| Aug 14, 2026 | 22,265.00 | 22,645.00 | 22,195.00 | 22,510.00 | 22,423.71 | 1.10% | 377,526 |
| Aug 13, 2026 | 22,200.00 | 22,850.00 | 22,085.00 | 22,265.00 | 22,179.65 | 0.54% | 334,885 |
| Aug 12, 2026 | 22,285.00 | 22,690.00 | 22,025.00 | 22,145.00 | 22,060.11 | -0.47% | 359,888 |
| Aug 11, 2026 | 22,380.00 | 22,665.00 | 22,210.00 | 22,250.00 | 22,164.71 | -1.07% | 257,635 |
| Aug 10, 2026 | 22,765.00 | 22,900.00 | 22,180.00 | 22,490.00 | 22,403.79 | -2.09% | 389,023 |
| Aug 7, 2026 | 22,455.00 | 23,020.00 | 22,425.00 | 22,970.00 | 22,881.95 | 1.64% | 330,020 |
| Aug 6, 2026 | 22,460.00 | 22,700.00 | 22,310.00 | 22,600.00 | 22,513.37 | 1.60% | 225,537 |
| Aug 5, 2026 | 21,985.00 | 22,785.00 | 21,985.00 | 22,245.00 | 22,159.73 | 1.67% | 258,519 |
| Aug 4, 2026 | 21,775.00 | 22,045.00 | 21,595.00 | 21,880.00 | 21,796.13 | -0.18% | 408,848 |
| Aug 3, 2026 | 21,740.00 | 22,125.00 | 21,355.00 | 21,920.00 | 21,835.97 | 0.07% | 950,598 |
| Jul 31, 2026 | 21,530.00 | 22,080.00 | 21,170.00 | 21,905.00 | 21,821.03 | 1.48% | 863,571 |
| Jul 30, 2026 | 21,195.00 | 22,330.00 | 20,900.00 | 21,585.00 | 21,502.26 | 3.04% | 898,840 |
| Jul 29, 2026 | 21,610.00 | 22,155.00 | 20,385.00 | 21,035.00 | 20,868.70 | -2.66% | 1,672,770 |
| Jul 28, 2026 | 22,365.00 | 22,600.00 | 21,325.00 | 21,610.00 | 21,439.15 | -5.03% | 479,321 |
| Jul 27, 2026 | 22,535.00 | 22,845.00 | 22,260.00 | 22,755.00 | 22,575.10 | 1.20% | 286,256 |
| Jul 24, 2026 | 22,150.00 | 22,700.00 | 21,865.00 | 22,485.00 | 22,307.23 | 0.11% | 1,653,640 |
| Jul 23, 2026 | 22,385.00 | 22,630.00 | 22,220.00 | 22,460.00 | 22,282.43 | 0.20% | 304,930 |
| Jul 22, 2026 | 22,645.00 | 23,060.00 | 22,300.00 | 22,415.00 | 22,237.79 | -0.07% | 485,349 |
| Jul 21, 2026 | 21,780.00 | 22,560.00 | 21,555.00 | 22,430.00 | 22,252.67 | 1.29% | 623,555 |
| Jul 20, 2026 | 23,185.00 | 23,185.00 | 21,800.00 | 22,145.00 | 21,969.92 | -5.16% | 856,547 |
| Jul 16, 2026 | 23,460.00 | 23,930.00 | 22,580.00 | 23,350.00 | 23,165.39 | 0.19% | 1,203,862 |
| Jul 15, 2026 | 23,120.00 | 23,595.00 | 22,985.00 | 23,305.00 | 23,120.75 | 1.81% | 1,023,222 |
| Jul 14, 2026 | 23,565.00 | 24,255.00 | 22,725.00 | 22,890.00 | 22,709.03 | -1.34% | 1,812,503 |