Shinhan SOL US Dividend US Bond Mix 50 ETF [Bond Mix] (KRX:490490)
South Korea · Delayed Price · Currency is KRW 10,695
-20 (-0.19%)
At close: Sep 23, 2026
KRX:490490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,045.00 | 11,045.00 | 10,685.00 | 10,715.00 | 10,715.00 | -1.65% | 242,710 |
| Sep 21, 2026 | 10,935.00 | 10,935.00 | 10,880.00 | 10,895.00 | 10,895.00 | -0.32% | 174,714 |
| Sep 18, 2026 | 10,910.00 | 10,975.00 | 10,875.00 | 10,930.00 | 10,930.00 | 0.18% | 210,655 |
| Sep 17, 2026 | 11,040.00 | 11,040.00 | 10,770.00 | 10,910.00 | 10,910.00 | 0.14% | 136,206 |
| Sep 16, 2026 | 10,775.00 | 10,925.00 | 10,775.00 | 10,895.00 | 10,895.00 | 1.16% | 123,134 |
| Sep 15, 2026 | 10,690.00 | 10,770.00 | 10,640.00 | 10,770.00 | 10,770.00 | 0.70% | 173,562 |
| Sep 14, 2026 | 10,770.00 | 10,770.00 | 10,635.00 | 10,695.00 | 10,695.00 | 0.36% | 240,252 |
| Sep 11, 2026 | 10,690.00 | 10,695.00 | 10,635.00 | 10,685.00 | 10,657.00 | 0.14% | 113,872 |
| Sep 10, 2026 | 10,720.00 | 10,760.00 | 10,650.00 | 10,670.00 | 10,642.04 | -0.47% | 157,761 |
| Sep 9, 2026 | 10,725.00 | 10,775.00 | 10,705.00 | 10,720.00 | 10,691.91 | -0.46% | 156,733 |
| Sep 8, 2026 | 10,705.00 | 10,835.00 | 10,705.00 | 10,770.00 | 10,741.78 | - | 239,377 |
| Sep 7, 2026 | 10,955.00 | 10,955.00 | 10,735.00 | 10,770.00 | 10,741.78 | -1.64% | 271,140 |
| Sep 4, 2026 | 11,150.00 | 11,150.00 | 10,930.00 | 10,950.00 | 10,921.31 | -0.41% | 186,099 |
| Sep 3, 2026 | 11,035.00 | 11,080.00 | 10,980.00 | 10,995.00 | 10,966.19 | -0.36% | 208,283 |
| Sep 2, 2026 | 11,075.00 | 11,100.00 | 11,025.00 | 11,035.00 | 11,006.08 | -0.36% | 146,268 |
| Sep 1, 2026 | 11,245.00 | 11,245.00 | 11,060.00 | 11,075.00 | 11,045.98 | -0.18% | 174,141 |
| Aug 31, 2026 | 11,135.00 | 11,210.00 | 11,095.00 | 11,095.00 | 11,065.93 | -0.36% | 171,278 |
| Aug 28, 2026 | 11,240.00 | 11,240.00 | 11,135.00 | 11,135.00 | 11,105.82 | -0.98% | 136,521 |
| Aug 27, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,245.00 | 11,215.53 | -0.66% | 154,205 |
| Aug 26, 2026 | 11,300.00 | 11,340.00 | 11,280.00 | 11,320.00 | 11,290.34 | 0.18% | 150,533 |
| Aug 25, 2026 | 11,345.00 | 11,345.00 | 11,180.00 | 11,300.00 | 11,270.39 | 0.94% | 136,999 |
| Aug 24, 2026 | 11,220.00 | 11,245.00 | 11,180.00 | 11,195.00 | 11,165.66 | -0.22% | 148,681 |
| Aug 21, 2026 | 11,315.00 | 11,315.00 | 11,165.00 | 11,220.00 | 11,190.60 | -0.93% | 238,230 |
| Aug 20, 2026 | 11,475.00 | 11,475.00 | 11,275.00 | 11,325.00 | 11,295.32 | 0.44% | 171,271 |
| Aug 19, 2026 | 11,470.00 | 11,470.00 | 11,255.00 | 11,275.00 | 11,245.45 | -0.44% | 248,732 |
| Aug 18, 2026 | 11,400.00 | 11,405.00 | 11,305.00 | 11,325.00 | 11,295.32 | -0.92% | 282,054 |
| Aug 14, 2026 | 11,450.00 | 11,450.00 | 11,390.00 | 11,430.00 | 11,400.05 | 0.44% | 157,658 |
| Aug 13, 2026 | 11,300.00 | 11,380.00 | 11,270.00 | 11,380.00 | 11,350.18 | 0.01% | 204,234 |
| Aug 12, 2026 | 11,365.00 | 11,405.00 | 11,310.00 | 11,400.00 | 11,349.18 | 0.31% | 154,089 |
| Aug 11, 2026 | 11,520.00 | 11,540.00 | 11,340.00 | 11,365.00 | 11,314.34 | -0.04% | 234,391 |
| Aug 10, 2026 | 11,320.00 | 11,500.00 | 11,290.00 | 11,370.00 | 11,319.32 | 0.49% | 153,268 |
| Aug 7, 2026 | 11,470.00 | 11,470.00 | 11,300.00 | 11,315.00 | 11,264.56 | -0.53% | 170,895 |
| Aug 6, 2026 | 11,445.00 | 11,525.00 | 11,305.00 | 11,375.00 | 11,324.29 | -0.61% | 199,245 |
| Aug 5, 2026 | 11,405.00 | 11,520.00 | 11,395.00 | 11,445.00 | 11,393.98 | 0.48% | 294,543 |
| Aug 4, 2026 | 11,305.00 | 11,435.00 | 11,305.00 | 11,390.00 | 11,339.23 | 0.44% | 252,966 |
| Aug 3, 2026 | 11,595.00 | 11,595.00 | 11,165.00 | 11,340.00 | 11,289.45 | -0.35% | 208,358 |
| Jul 31, 2026 | 11,790.00 | 11,790.00 | 11,260.00 | 11,380.00 | 11,329.27 | -0.61% | 476,654 |
| Jul 30, 2026 | 11,620.00 | 11,620.00 | 11,435.00 | 11,450.00 | 11,398.96 | -1.46% | 329,279 |
| Jul 29, 2026 | 11,645.00 | 11,710.00 | 11,540.00 | 11,620.00 | 11,568.20 | -0.04% | 263,447 |
| Jul 28, 2026 | 11,620.00 | 11,700.00 | 11,510.00 | 11,625.00 | 11,573.18 | 0.04% | 228,920 |
| Jul 27, 2026 | 11,690.00 | 11,690.00 | 11,515.00 | 11,620.00 | 11,568.20 | 1.04% | 216,601 |
| Jul 24, 2026 | 11,650.00 | 11,650.00 | 11,485.00 | 11,500.00 | 11,448.74 | -0.52% | 165,875 |
| Jul 23, 2026 | 11,700.00 | 11,700.00 | 11,490.00 | 11,560.00 | 11,508.47 | -0.60% | 249,706 |
| Jul 22, 2026 | 11,600.00 | 11,685.00 | 11,600.00 | 11,630.00 | 11,578.16 | 0.39% | 187,342 |
| Jul 21, 2026 | 11,700.00 | 11,700.00 | 11,570.00 | 11,585.00 | 11,533.36 | -0.94% | 265,035 |
| Jul 20, 2026 | 11,740.00 | 11,755.00 | 11,585.00 | 11,695.00 | 11,642.87 | 0.99% | 287,193 |
| Jul 16, 2026 | 11,670.00 | 11,685.00 | 11,565.00 | 11,580.00 | 11,528.38 | 0.26% | 251,993 |
| Jul 15, 2026 | 11,680.00 | 11,685.00 | 11,550.00 | 11,550.00 | 11,498.51 | -1.11% | 282,317 |
| Jul 14, 2026 | 11,775.00 | 11,775.00 | 11,640.00 | 11,680.00 | 11,627.93 | -0.79% | 182,939 |
| Jul 13, 2026 | 11,725.00 | 11,835.00 | 11,720.00 | 11,800.00 | 11,720.52 | 0.08% | 319,035 |