Shinhan Sol Korea Defense Industry ETF (KRX:490480)
South Korea · Delayed Price · Currency is KRW 27,685
-585 (-2.07%)
At close: Sep 23, 2026
KRX:490480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,270.00 | 28,405.00 | 27,530.00 | 27,685.00 | 27,685.00 | -2.07% | 21,123 |
| Sep 22, 2026 | 28,560.00 | 28,740.00 | 28,270.00 | 28,270.00 | 28,270.00 | -0.93% | 23,836 |
| Sep 21, 2026 | 29,480.00 | 29,570.00 | 28,410.00 | 28,535.00 | 28,535.00 | -2.14% | 30,415 |
| Sep 18, 2026 | 29,140.00 | 29,270.00 | 28,870.00 | 29,160.00 | 29,160.00 | 0.60% | 20,105 |
| Sep 17, 2026 | 27,995.00 | 29,235.00 | 27,995.00 | 28,985.00 | 28,985.00 | 4.90% | 43,558 |
| Sep 16, 2026 | 27,925.00 | 28,050.00 | 27,500.00 | 27,630.00 | 27,630.00 | -1.07% | 15,919 |
| Sep 15, 2026 | 28,645.00 | 28,670.00 | 27,790.00 | 27,930.00 | 27,930.00 | -4.53% | 31,551 |
| Sep 14, 2026 | 28,345.00 | 29,700.00 | 28,235.00 | 29,255.00 | 29,255.00 | 2.31% | 51,421 |
| Sep 11, 2026 | 28,165.00 | 28,700.00 | 27,690.00 | 28,595.00 | 28,595.00 | 0.19% | 22,494 |
| Sep 10, 2026 | 27,975.00 | 28,625.00 | 27,840.00 | 28,540.00 | 28,540.00 | 0.71% | 32,852 |
| Sep 9, 2026 | 27,900.00 | 28,575.00 | 27,900.00 | 28,340.00 | 28,340.00 | 1.85% | 29,009 |
| Sep 8, 2026 | 28,215.00 | 28,940.00 | 27,805.00 | 27,825.00 | 27,825.00 | -0.18% | 17,760 |
| Sep 7, 2026 | 28,105.00 | 28,300.00 | 27,710.00 | 27,875.00 | 27,875.00 | 0.27% | 13,044 |
| Sep 4, 2026 | 27,850.00 | 28,100.00 | 27,550.00 | 27,800.00 | 27,800.00 | 0.51% | 11,148 |
| Sep 3, 2026 | 27,300.00 | 28,180.00 | 26,845.00 | 27,660.00 | 27,660.00 | 2.44% | 27,189 |
| Sep 2, 2026 | 27,680.00 | 27,810.00 | 26,950.00 | 27,000.00 | 27,000.00 | -4.49% | 43,320 |
| Sep 1, 2026 | 29,310.00 | 29,380.00 | 27,990.00 | 28,270.00 | 28,270.00 | -2.53% | 52,526 |
| Aug 31, 2026 | 29,740.00 | 29,740.00 | 28,865.00 | 29,005.00 | 29,005.00 | -2.75% | 25,682 |
| Aug 28, 2026 | 30,030.00 | 30,330.00 | 29,400.00 | 29,825.00 | 29,825.00 | -0.93% | 35,055 |
| Aug 27, 2026 | 29,315.00 | 30,225.00 | 29,315.00 | 30,105.00 | 30,105.00 | 3.58% | 26,130 |
| Aug 26, 2026 | 29,125.00 | 29,160.00 | 28,370.00 | 29,065.00 | 29,065.00 | -0.05% | 11,735 |
| Aug 25, 2026 | 28,720.00 | 29,150.00 | 28,165.00 | 29,080.00 | 29,080.00 | 0.69% | 13,333 |
| Aug 24, 2026 | 28,575.00 | 29,080.00 | 28,390.00 | 28,880.00 | 28,880.00 | 1.49% | 15,891 |
| Aug 21, 2026 | 29,970.00 | 29,970.00 | 28,245.00 | 28,455.00 | 28,455.00 | -6.69% | 46,667 |
| Aug 20, 2026 | 30,740.00 | 31,045.00 | 30,200.00 | 30,495.00 | 30,495.00 | 0.08% | 29,387 |
| Aug 19, 2026 | 31,750.00 | 31,750.00 | 29,825.00 | 30,470.00 | 30,470.00 | -1.17% | 70,240 |
| Aug 18, 2026 | 31,625.00 | 31,860.00 | 30,595.00 | 30,830.00 | 30,830.00 | -3.32% | 45,769 |
| Aug 14, 2026 | 32,070.00 | 32,430.00 | 31,375.00 | 31,890.00 | 31,890.00 | -0.56% | 22,901 |
| Aug 13, 2026 | 31,365.00 | 32,070.00 | 31,105.00 | 32,070.00 | 32,070.00 | 3.05% | 34,149 |
| Aug 12, 2026 | 30,495.00 | 31,540.00 | 29,700.00 | 31,120.00 | 31,120.00 | 3.60% | 53,702 |
| Aug 11, 2026 | 32,195.00 | 32,200.00 | 30,010.00 | 30,040.00 | 30,040.00 | -6.71% | 58,855 |
| Aug 10, 2026 | 31,065.00 | 32,200.00 | 31,065.00 | 32,200.00 | 32,200.00 | 6.01% | 57,625 |
| Aug 7, 2026 | 30,155.00 | 30,435.00 | 29,600.00 | 30,375.00 | 30,375.00 | 1.37% | 31,088 |
| Aug 6, 2026 | 29,960.00 | 30,750.00 | 29,520.00 | 29,965.00 | 29,965.00 | 0.02% | 37,594 |
| Aug 5, 2026 | 29,120.00 | 30,035.00 | 29,000.00 | 29,960.00 | 29,960.00 | 3.51% | 48,171 |
| Aug 4, 2026 | 26,925.00 | 29,090.00 | 26,925.00 | 28,945.00 | 28,945.00 | 8.77% | 73,190 |
| Aug 3, 2026 | 26,620.00 | 26,950.00 | 26,005.00 | 26,610.00 | 26,610.00 | -1.64% | 39,493 |
| Jul 31, 2026 | 26,500.00 | 27,055.00 | 25,250.00 | 27,055.00 | 27,055.00 | 8.05% | 52,139 |
| Jul 30, 2026 | 23,000.00 | 26,200.00 | 23,000.00 | 25,040.00 | 25,040.00 | 4.64% | 187,352 |
| Jul 29, 2026 | 26,335.00 | 26,335.00 | 23,055.00 | 23,930.00 | 23,930.00 | -9.13% | 101,967 |
| Jul 28, 2026 | 26,870.00 | 27,130.00 | 26,075.00 | 26,335.00 | 26,335.00 | -4.62% | 522,743 |
| Jul 27, 2026 | 29,445.00 | 29,615.00 | 27,050.00 | 27,610.00 | 27,610.00 | -6.99% | 67,511 |
| Jul 24, 2026 | 29,810.00 | 30,935.00 | 29,215.00 | 29,685.00 | 29,685.00 | 0.41% | 78,445 |
| Jul 23, 2026 | 27,635.00 | 29,565.00 | 27,470.00 | 29,565.00 | 29,565.00 | 8.24% | 31,980 |
| Jul 22, 2026 | 27,405.00 | 28,120.00 | 27,225.00 | 27,315.00 | 27,315.00 | 1.58% | 32,782 |
| Jul 21, 2026 | 26,780.00 | 27,455.00 | 26,090.00 | 26,890.00 | 26,890.00 | 0.56% | 53,483 |
| Jul 20, 2026 | 28,500.00 | 28,500.00 | 26,740.00 | 26,740.00 | 26,740.00 | -6.31% | 79,654 |
| Jul 16, 2026 | 28,390.00 | 29,180.00 | 27,690.00 | 28,540.00 | 28,540.00 | 0.55% | 102,993 |
| Jul 15, 2026 | 27,605.00 | 28,600.00 | 27,505.00 | 28,385.00 | 28,385.00 | 6.27% | 84,769 |
| Jul 14, 2026 | 28,200.00 | 28,360.00 | 26,340.00 | 26,710.00 | 26,710.00 | -5.28% | 72,360 |