Shinhan Sol Korea - Shinhan SOL Global Semiconductor Top Picks Active ETF (KRX:486450)
South Korea · Delayed Price · Currency is KRW 19,100
+260 (1.38%)
At close: Sep 23, 2026
KRX:486450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,250.00 | 19,660.00 | 18,370.00 | 18,840.00 | 18,840.00 | -1.54% | 52,301 |
| Sep 21, 2026 | 19,120.00 | 19,165.00 | 19,025.00 | 19,135.00 | 19,135.00 | -0.26% | 18,087 |
| Sep 18, 2026 | 19,000.00 | 19,200.00 | 19,000.00 | 19,185.00 | 19,185.00 | 2.32% | 15,073 |
| Sep 17, 2026 | 18,485.00 | 18,765.00 | 18,485.00 | 18,750.00 | 18,750.00 | 2.85% | 36,205 |
| Sep 16, 2026 | 18,170.00 | 18,300.00 | 18,075.00 | 18,230.00 | 18,230.00 | 0.33% | 19,386 |
| Sep 15, 2026 | 18,210.00 | 18,215.00 | 17,940.00 | 18,170.00 | 18,170.00 | -3.09% | 22,020 |
| Sep 14, 2026 | 18,800.00 | 18,805.00 | 18,585.00 | 18,750.00 | 18,750.00 | -1.83% | 39,687 |
| Sep 11, 2026 | 19,140.00 | 19,155.00 | 18,970.00 | 19,100.00 | 19,100.00 | -1.52% | 14,616 |
| Sep 10, 2026 | 19,640.00 | 19,660.00 | 19,280.00 | 19,395.00 | 19,395.00 | -2.95% | 38,699 |
| Sep 9, 2026 | 20,100.00 | 20,165.00 | 19,970.00 | 19,985.00 | 19,985.00 | 2.02% | 115,189 |
| Sep 8, 2026 | 19,495.00 | 19,780.00 | 19,495.00 | 19,590.00 | 19,590.00 | 0.49% | 48,910 |
| Sep 7, 2026 | 19,610.00 | 19,610.00 | 19,320.00 | 19,495.00 | 19,495.00 | 1.77% | 16,192 |
| Sep 4, 2026 | 19,080.00 | 19,355.00 | 19,075.00 | 19,155.00 | 19,155.00 | 1.62% | 37,500 |
| Sep 3, 2026 | 18,815.00 | 19,005.00 | 18,815.00 | 18,850.00 | 18,850.00 | 1.02% | 17,137 |
| Sep 2, 2026 | 18,925.00 | 18,925.00 | 18,660.00 | 18,660.00 | 18,660.00 | -1.97% | 28,549 |
| Sep 1, 2026 | 18,990.00 | 19,040.00 | 18,860.00 | 19,035.00 | 19,035.00 | 0.21% | 52,688 |
| Aug 31, 2026 | 19,080.00 | 19,140.00 | 18,970.00 | 18,995.00 | 18,995.00 | -3.58% | 25,748 |
| Aug 28, 2026 | 19,880.00 | 19,880.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.91% | 13,647 |
| Aug 27, 2026 | 20,000.00 | 20,145.00 | 19,720.00 | 19,880.00 | 19,880.00 | 0.20% | 260,245 |
| Aug 26, 2026 | 19,875.00 | 19,915.00 | 19,690.00 | 19,840.00 | 19,840.00 | 1.30% | 44,784 |
| Aug 25, 2026 | 19,325.00 | 19,585.00 | 19,147.00 | 19,585.00 | 19,585.00 | 0.93% | 26,506 |
| Aug 24, 2026 | 19,650.00 | 19,745.00 | 19,320.00 | 19,405.00 | 19,405.00 | -1.30% | 41,604 |
| Aug 21, 2026 | 19,800.00 | 19,800.00 | 19,535.00 | 19,660.00 | 19,660.00 | -2.60% | 88,771 |
| Aug 20, 2026 | 20,195.00 | 20,265.00 | 20,000.00 | 20,185.00 | 20,185.00 | 1.03% | 145,854 |
| Aug 19, 2026 | 20,415.00 | 20,415.00 | 19,870.00 | 19,980.00 | 19,980.00 | -5.06% | 80,645 |
| Aug 18, 2026 | 21,460.00 | 21,500.00 | 21,010.00 | 21,045.00 | 21,045.00 | -1.93% | 192,797 |
| Aug 14, 2026 | 21,575.00 | 21,605.00 | 21,345.00 | 21,460.00 | 21,460.00 | -0.76% | 23,913 |
| Aug 13, 2026 | 21,515.00 | 21,625.00 | 21,345.00 | 21,625.00 | 21,625.00 | 1.53% | 22,691 |
| Aug 12, 2026 | 21,000.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 3.00% | 19,524 |
| Aug 11, 2026 | 20,740.00 | 20,760.00 | 20,620.00 | 20,680.00 | 20,680.00 | -2.34% | 16,910 |
| Aug 10, 2026 | 20,715.00 | 21,175.00 | 20,715.00 | 21,175.00 | 21,175.00 | 2.39% | 23,247 |
| Aug 7, 2026 | 20,750.00 | 20,930.00 | 20,590.00 | 20,680.00 | 20,680.00 | -0.34% | 158,834 |
| Aug 6, 2026 | 20,840.00 | 20,840.00 | 20,515.00 | 20,750.00 | 20,750.00 | -1.31% | 17,635 |
| Aug 5, 2026 | 21,080.00 | 21,115.00 | 20,930.00 | 21,025.00 | 21,025.00 | 0.77% | 42,549 |
| Aug 4, 2026 | 20,655.00 | 20,875.00 | 20,455.00 | 20,865.00 | 20,865.00 | 4.09% | 15,950 |
| Aug 3, 2026 | 20,290.00 | 20,365.00 | 19,970.00 | 20,045.00 | 20,045.00 | -1.21% | 29,501 |
| Jul 31, 2026 | 19,735.00 | 20,375.00 | 19,730.00 | 20,290.00 | 20,290.00 | 8.82% | 34,605 |
| Jul 30, 2026 | 18,790.00 | 19,050.00 | 18,600.00 | 18,645.00 | 18,645.00 | -4.92% | 84,519 |
| Jul 29, 2026 | 20,115.00 | 20,240.00 | 19,375.00 | 19,610.00 | 19,610.00 | -4.06% | 159,484 |
| Jul 28, 2026 | 21,000.00 | 21,010.00 | 20,435.00 | 20,440.00 | 20,440.00 | -5.19% | 61,063 |
| Jul 27, 2026 | 21,405.00 | 21,595.00 | 21,030.00 | 21,560.00 | 21,560.00 | -0.76% | 99,905 |
| Jul 24, 2026 | 22,085.00 | 22,095.00 | 21,665.00 | 21,725.00 | 21,725.00 | - | 26,789 |
| Jul 23, 2026 | 21,745.00 | 21,995.00 | 21,690.00 | 21,725.00 | 21,725.00 | 0.02% | 45,593 |
| Jul 22, 2026 | 21,955.00 | 22,190.00 | 21,720.00 | 21,720.00 | 21,720.00 | 2.02% | 30,408 |
| Jul 21, 2026 | 21,045.00 | 21,390.00 | 21,010.00 | 21,290.00 | 21,290.00 | 1.16% | 82,485 |
| Jul 20, 2026 | 21,460.00 | 21,490.00 | 21,040.00 | 21,045.00 | 21,045.00 | -4.69% | 31,375 |
| Jul 16, 2026 | 22,300.00 | 22,315.00 | 21,995.00 | 22,080.00 | 22,080.00 | -1.76% | 29,551 |
| Jul 15, 2026 | 22,385.00 | 22,590.00 | 22,305.00 | 22,475.00 | 22,475.00 | 1.54% | 21,744 |
| Jul 14, 2026 | 22,220.00 | 22,245.00 | 21,855.00 | 22,135.00 | 22,135.00 | -1.07% | 73,294 |
| Jul 13, 2026 | 22,840.00 | 22,870.00 | 22,375.00 | 22,375.00 | 22,375.00 | -2.10% | 67,593 |