Shinhan Sol US Dividend Equity Total Return ETF (KRX:493420)
South Korea · Delayed Price · Currency is KRW 12,270
-5 (-0.04%)
At close: Sep 23, 2026
KRX:493420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,360.00 | 12,380.00 | 12,215.00 | 12,275.00 | 12,275.00 | -1.68% | 18,876 |
| Sep 21, 2026 | 12,515.00 | 12,525.00 | 12,465.00 | 12,485.00 | 12,485.00 | -0.40% | 1,832 |
| Sep 18, 2026 | 12,545.00 | 12,575.00 | 12,500.00 | 12,535.00 | 12,535.00 | -0.08% | 1,815 |
| Sep 17, 2026 | 12,525.00 | 12,555.00 | 12,445.00 | 12,545.00 | 12,545.00 | -0.16% | 37,422 |
| Sep 16, 2026 | 12,510.00 | 12,625.00 | 12,510.00 | 12,565.00 | 12,565.00 | 1.17% | 2,613 |
| Sep 15, 2026 | 12,320.00 | 12,420.00 | 12,305.00 | 12,420.00 | 12,420.00 | 0.65% | 34,607 |
| Sep 14, 2026 | 12,290.00 | 12,350.00 | 12,280.00 | 12,340.00 | 12,340.00 | 0.69% | 12,150 |
| Sep 11, 2026 | 12,270.00 | 12,340.00 | 12,255.00 | 12,300.00 | 12,255.00 | 0.24% | 12,530 |
| Sep 10, 2026 | 12,300.00 | 12,300.00 | 12,230.00 | 12,270.00 | 12,225.11 | -0.41% | 4,013 |
| Sep 9, 2026 | 12,405.00 | 12,405.00 | 12,300.00 | 12,320.00 | 12,274.93 | -0.96% | 7,244 |
| Sep 8, 2026 | 12,460.00 | 12,500.00 | 12,400.00 | 12,440.00 | 12,394.49 | -0.16% | 5,972 |
| Sep 7, 2026 | 12,605.00 | 12,605.00 | 12,430.00 | 12,460.00 | 12,414.41 | -2.12% | 3,150 |
| Sep 4, 2026 | 12,765.00 | 12,805.00 | 12,695.00 | 12,730.00 | 12,683.43 | -0.27% | 6,079 |
| Sep 3, 2026 | 12,815.00 | 12,835.00 | 12,730.00 | 12,765.00 | 12,718.30 | -0.39% | 5,708 |
| Sep 2, 2026 | 12,830.00 | 12,860.00 | 12,770.00 | 12,815.00 | 12,768.12 | -0.12% | 3,117 |
| Sep 1, 2026 | 12,865.00 | 12,895.00 | 12,805.00 | 12,830.00 | 12,783.06 | 0.20% | 2,422 |
| Aug 31, 2026 | 12,865.00 | 12,940.00 | 12,805.00 | 12,805.00 | 12,758.15 | -0.47% | 68,910 |
| Aug 28, 2026 | 12,960.00 | 12,960.00 | 12,852.00 | 12,865.00 | 12,817.93 | -0.89% | 2,776 |
| Aug 27, 2026 | 13,040.00 | 13,040.00 | 12,940.00 | 12,980.00 | 12,932.51 | -0.65% | 12,066 |
| Aug 26, 2026 | 13,060.00 | 13,090.00 | 12,970.00 | 13,065.00 | 13,017.20 | 0.04% | 1,754 |
| Aug 25, 2026 | 13,000.00 | 13,070.00 | 12,980.00 | 13,060.00 | 13,012.22 | 0.46% | 22,810 |
| Aug 24, 2026 | 13,120.00 | 13,120.00 | 12,970.00 | 13,000.00 | 12,952.44 | 0.15% | 4,385 |
| Aug 21, 2026 | 13,080.00 | 13,080.00 | 12,920.00 | 12,980.00 | 12,932.51 | -0.99% | 9,029 |
| Aug 20, 2026 | 13,090.00 | 13,120.00 | 13,030.00 | 13,110.00 | 13,062.04 | 0.88% | 2,432 |
| Aug 19, 2026 | 13,045.00 | 13,085.00 | 12,900.00 | 12,995.00 | 12,947.46 | - | 3,142 |
| Aug 18, 2026 | 13,090.00 | 13,090.00 | 12,945.00 | 12,995.00 | 12,947.46 | -0.88% | 5,987 |
| Aug 14, 2026 | 13,115.00 | 13,165.00 | 13,030.00 | 13,110.00 | 13,062.04 | 0.69% | 4,922 |
| Aug 13, 2026 | 13,090.00 | 13,090.00 | 12,940.00 | 13,020.00 | 12,972.37 | -0.22% | 4,176 |
| Aug 12, 2026 | 13,075.00 | 13,075.00 | 13,040.00 | 13,070.00 | 13,001.26 | 0.23% | 3,062 |
| Aug 11, 2026 | 13,060.00 | 13,105.00 | 13,005.00 | 13,040.00 | 12,971.42 | 0.58% | 3,903 |
| Aug 10, 2026 | 12,855.00 | 12,965.00 | 12,840.00 | 12,965.00 | 12,896.81 | 0.86% | 4,406 |
| Aug 7, 2026 | 12,915.00 | 12,940.00 | 12,830.00 | 12,855.00 | 12,787.39 | -0.46% | 5,535 |
| Aug 6, 2026 | 12,955.00 | 12,955.00 | 12,820.00 | 12,915.00 | 12,847.07 | -0.77% | 105,539 |
| Aug 5, 2026 | 12,980.00 | 13,065.00 | 12,960.00 | 13,015.00 | 12,946.55 | 0.31% | 24,952 |
| Aug 4, 2026 | 12,895.00 | 13,015.00 | 12,870.00 | 12,975.00 | 12,906.76 | 0.58% | 14,666 |
| Aug 3, 2026 | 13,040.00 | 13,040.00 | 12,835.00 | 12,900.00 | 12,832.15 | 0.27% | 28,733 |
| Jul 31, 2026 | 12,900.00 | 13,010.00 | 12,735.00 | 12,865.00 | 12,797.34 | -1.57% | 6,811 |
| Jul 30, 2026 | 13,185.00 | 13,185.00 | 13,020.00 | 13,070.00 | 13,001.26 | -1.13% | 2,827 |
| Jul 29, 2026 | 13,225.00 | 13,355.00 | 13,135.00 | 13,220.00 | 13,150.47 | 0.08% | 3,677 |
| Jul 28, 2026 | 13,275.00 | 13,285.00 | 13,150.00 | 13,210.00 | 13,140.52 | 0.23% | 6,445 |
| Jul 27, 2026 | 13,060.00 | 13,205.00 | 13,060.00 | 13,180.00 | 13,110.68 | 1.85% | 5,834 |
| Jul 24, 2026 | 12,985.00 | 13,050.00 | 12,925.00 | 12,940.00 | 12,871.94 | -0.35% | 15,776 |
| Jul 23, 2026 | 13,080.00 | 13,100.00 | 12,940.00 | 12,985.00 | 12,916.71 | -0.73% | 3,996 |
| Jul 22, 2026 | 13,090.00 | 13,115.00 | 13,010.00 | 13,080.00 | 13,011.21 | 0.62% | 12,979 |
| Jul 21, 2026 | 13,050.00 | 13,060.00 | 12,965.00 | 13,000.00 | 12,931.63 | -0.69% | 3,695 |
| Jul 20, 2026 | 13,075.00 | 13,240.00 | 13,010.00 | 13,090.00 | 13,021.15 | 1.43% | 5,438 |
| Jul 16, 2026 | 12,880.00 | 12,975.00 | 12,860.00 | 12,905.00 | 12,837.13 | 0.19% | 2,138 |
| Jul 15, 2026 | 12,990.00 | 12,990.00 | 12,800.00 | 12,880.00 | 12,812.26 | -1.53% | 5,194 |
| Jul 14, 2026 | 13,190.00 | 13,190.00 | 13,005.00 | 13,080.00 | 13,011.21 | -0.26% | 2,007 |
| Jul 13, 2026 | 13,090.00 | 13,140.00 | 13,085.00 | 13,140.00 | 13,045.03 | 0.34% | 4,983 |