Shinhan SOL Korea Value-Up Total Return ETF (KRX:495550)
South Korea · Delayed Price · Currency is KRW 33,485
+80 (0.24%)
At close: Sep 23, 2026
KRX:495550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,915.00 | 34,030.00 | 33,285.00 | 33,405.00 | 33,405.00 | 0.06% | 19,562 |
| Sep 21, 2026 | 33,050.00 | 33,520.00 | 33,050.00 | 33,385.00 | 33,385.00 | 1.15% | 18,456 |
| Sep 18, 2026 | 32,960.00 | 33,085.00 | 32,700.00 | 33,005.00 | 33,005.00 | 2.36% | 9,991 |
| Sep 17, 2026 | 32,430.00 | 32,585.00 | 32,180.00 | 32,245.00 | 32,245.00 | 0.45% | 7,516 |
| Sep 16, 2026 | 31,765.00 | 32,165.00 | 31,655.00 | 32,100.00 | 32,100.00 | 0.98% | 3,814 |
| Sep 15, 2026 | 31,975.00 | 32,305.00 | 31,760.00 | 31,790.00 | 31,790.00 | -1.61% | 4,654 |
| Sep 14, 2026 | 32,190.00 | 32,675.00 | 32,050.00 | 32,310.00 | 32,310.00 | -2.87% | 5,614 |
| Sep 11, 2026 | 32,520.00 | 33,265.00 | 32,510.00 | 33,265.00 | 33,265.00 | -1.29% | 16,177 |
| Sep 10, 2026 | 33,455.00 | 33,700.00 | 32,860.00 | 33,700.00 | 33,700.00 | 0.49% | 10,570 |
| Sep 9, 2026 | 33,255.00 | 33,805.00 | 33,190.00 | 33,535.00 | 33,535.00 | 0.84% | 21,868 |
| Sep 8, 2026 | 33,560.00 | 34,140.00 | 33,255.00 | 33,255.00 | 33,255.00 | -0.25% | 12,615 |
| Sep 7, 2026 | 32,940.00 | 33,350.00 | 32,830.00 | 33,340.00 | 33,340.00 | 3.72% | 37,236 |
| Sep 4, 2026 | 32,125.00 | 32,250.00 | 31,860.00 | 32,145.00 | 32,145.00 | 1.16% | 19,861 |
| Sep 3, 2026 | 31,810.00 | 32,095.00 | 31,090.00 | 31,775.00 | 31,775.00 | 0.94% | 14,790 |
| Sep 2, 2026 | 31,830.00 | 32,090.00 | 31,435.00 | 31,480.00 | 31,480.00 | -4.00% | 6,429 |
| Sep 1, 2026 | 32,425.00 | 32,790.00 | 32,245.00 | 32,790.00 | 32,790.00 | 0.58% | 7,598 |
| Aug 31, 2026 | 31,820.00 | 32,640.00 | 31,560.00 | 32,600.00 | 32,600.00 | -0.49% | 22,109 |
| Aug 28, 2026 | 32,670.00 | 32,980.00 | 32,570.00 | 32,760.00 | 32,760.00 | -0.76% | 11,828 |
| Aug 27, 2026 | 33,380.00 | 33,480.00 | 32,770.00 | 33,010.00 | 33,010.00 | 1.07% | 20,529 |
| Aug 26, 2026 | 32,560.00 | 33,045.00 | 32,385.00 | 32,660.00 | 32,660.00 | 0.08% | 18,045 |
| Aug 25, 2026 | 31,565.00 | 32,635.00 | 31,050.00 | 32,635.00 | 32,635.00 | 0.93% | 6,991 |
| Aug 24, 2026 | 32,945.00 | 32,945.00 | 32,110.00 | 32,335.00 | 32,335.00 | -1.85% | 16,182 |
| Aug 21, 2026 | 32,330.00 | 33,115.00 | 32,255.00 | 32,945.00 | 32,945.00 | 0.27% | 15,628 |
| Aug 20, 2026 | 32,185.00 | 33,060.00 | 31,800.00 | 32,855.00 | 32,855.00 | 4.63% | 11,632 |
| Aug 19, 2026 | 31,795.00 | 32,035.00 | 31,000.00 | 31,400.00 | 31,400.00 | -5.34% | 10,879 |
| Aug 18, 2026 | 34,135.00 | 34,615.00 | 32,855.00 | 33,170.00 | 33,170.00 | -1.51% | 31,595 |
| Aug 14, 2026 | 33,525.00 | 33,695.00 | 33,195.00 | 33,680.00 | 33,680.00 | 2.26% | 27,313 |
| Aug 13, 2026 | 32,690.00 | 33,375.00 | 32,550.00 | 32,935.00 | 32,935.00 | 3.41% | 18,280 |
| Aug 12, 2026 | 31,165.00 | 32,155.00 | 31,095.00 | 31,850.00 | 31,850.00 | 3.01% | 12,827 |
| Aug 11, 2026 | 30,695.00 | 31,105.00 | 30,405.00 | 30,920.00 | 30,920.00 | -0.15% | 15,573 |
| Aug 10, 2026 | 31,040.00 | 31,225.00 | 30,620.00 | 30,965.00 | 30,965.00 | 0.57% | 13,811 |
| Aug 7, 2026 | 31,120.00 | 31,360.00 | 30,370.00 | 30,790.00 | 30,790.00 | -0.85% | 6,558 |
| Aug 6, 2026 | 31,840.00 | 32,030.00 | 30,755.00 | 31,055.00 | 31,055.00 | -3.78% | 9,516 |
| Aug 5, 2026 | 32,410.00 | 32,595.00 | 31,980.00 | 32,275.00 | 32,275.00 | 3.30% | 27,536 |
| Aug 4, 2026 | 31,170.00 | 31,255.00 | 29,970.00 | 31,245.00 | 31,245.00 | 1.81% | 24,083 |
| Aug 3, 2026 | 31,090.00 | 31,170.00 | 30,465.00 | 30,690.00 | 30,690.00 | -4.30% | 11,961 |
| Jul 31, 2026 | 31,000.00 | 32,180.00 | 29,940.00 | 32,070.00 | 32,070.00 | 15.44% | 94,543 |
| Jul 30, 2026 | 27,800.00 | 29,405.00 | 27,355.00 | 27,780.00 | 27,780.00 | -0.07% | 67,990 |
| Jul 29, 2026 | 29,675.00 | 30,290.00 | 26,160.00 | 27,800.00 | 27,800.00 | -6.05% | 152,823 |
| Jul 28, 2026 | 31,230.00 | 31,240.00 | 29,385.00 | 29,590.00 | 29,590.00 | -9.77% | 37,356 |
| Jul 27, 2026 | 32,905.00 | 32,905.00 | 31,970.00 | 32,795.00 | 32,795.00 | 0.91% | 18,381 |
| Jul 24, 2026 | 34,010.00 | 34,010.00 | 32,315.00 | 32,500.00 | 32,500.00 | -5.56% | 29,452 |
| Jul 23, 2026 | 33,895.00 | 34,415.00 | 33,550.00 | 34,415.00 | 34,415.00 | 3.35% | 59,446 |
| Jul 22, 2026 | 34,690.00 | 34,870.00 | 33,245.00 | 33,300.00 | 33,300.00 | 0.71% | 50,583 |
| Jul 21, 2026 | 32,190.00 | 33,395.00 | 31,580.00 | 33,065.00 | 33,065.00 | 2.83% | 41,454 |
| Jul 20, 2026 | 32,365.00 | 33,425.00 | 31,835.00 | 32,155.00 | 32,155.00 | -4.31% | 60,132 |
| Jul 16, 2026 | 34,315.00 | 34,385.00 | 33,090.00 | 33,605.00 | 33,605.00 | -5.58% | 46,415 |
| Jul 15, 2026 | 35,265.00 | 36,155.00 | 35,120.00 | 35,590.00 | 35,590.00 | 6.49% | 64,950 |
| Jul 14, 2026 | 33,375.00 | 33,885.00 | 31,680.00 | 33,420.00 | 33,420.00 | -0.04% | 168,292 |
| Jul 13, 2026 | 36,165.00 | 36,465.00 | 33,270.00 | 33,435.00 | 33,435.00 | -7.89% | 55,072 |