Shinhan Sol US S&P500 JPY ETF (KRX:499150)
South Korea · Delayed Price · Currency is KRW 10,800
-55 (-0.51%)
At close: Sep 23, 2026
KRX:499150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,930.00 | 10,950.00 | 10,855.00 | 10,855.00 | 10,855.00 | -0.50% | 586 |
| Sep 21, 2026 | 10,930.00 | 11,020.00 | 10,875.00 | 10,910.00 | 10,910.00 | -0.18% | 5,323 |
| Sep 18, 2026 | 10,970.00 | 10,970.00 | 10,930.00 | 10,930.00 | 10,930.00 | - | 1,654 |
| Sep 17, 2026 | 10,810.00 | 10,940.00 | 10,810.00 | 10,930.00 | 10,930.00 | 1.11% | 853 |
| Sep 16, 2026 | 10,870.00 | 10,910.00 | 10,725.00 | 10,810.00 | 10,810.00 | -0.55% | 3,143 |
| Sep 15, 2026 | 10,885.00 | 10,900.00 | 10,785.00 | 10,870.00 | 10,870.00 | -0.14% | 349 |
| Sep 14, 2026 | 10,862.00 | 10,920.00 | 10,862.00 | 10,885.00 | 10,885.00 | 0.42% | 681 |
| Sep 11, 2026 | 10,865.00 | 10,865.00 | 10,835.00 | 10,840.00 | 10,840.00 | -0.55% | 439 |
| Sep 10, 2026 | 10,925.00 | 10,925.00 | 10,805.00 | 10,900.00 | 10,900.00 | -0.50% | 2,413 |
| Sep 9, 2026 | 10,925.00 | 10,970.00 | 10,925.00 | 10,955.00 | 10,955.00 | -0.09% | 1,918 |
| Sep 8, 2026 | 10,835.00 | 10,995.00 | 10,835.00 | 10,965.00 | 10,965.00 | 2.24% | 2,816 |
| Sep 7, 2026 | 11,000.00 | 11,000.00 | 10,725.00 | 10,725.00 | 10,725.00 | -2.32% | 3,394 |
| Sep 4, 2026 | 11,300.00 | 11,300.00 | 10,930.00 | 10,980.00 | 10,980.00 | 1.15% | 4,723 |
| Sep 3, 2026 | 10,710.00 | 10,855.00 | 10,585.00 | 10,855.00 | 10,855.00 | 1.35% | 1,922 |
| Sep 2, 2026 | 10,795.00 | 10,795.00 | 10,605.00 | 10,710.00 | 10,710.00 | -0.79% | 6,358 |
| Sep 1, 2026 | 10,720.00 | 10,820.00 | 10,720.00 | 10,795.00 | 10,795.00 | -0.23% | 1,530 |
| Aug 31, 2026 | 10,910.00 | 10,910.00 | 10,820.00 | 10,820.00 | 10,820.00 | -0.51% | 4,363 |
| Aug 28, 2026 | 10,970.00 | 10,970.00 | 10,825.00 | 10,875.00 | 10,875.00 | -0.73% | 12,254 |
| Aug 27, 2026 | 11,605.00 | 11,605.00 | 10,810.00 | 10,965.00 | 10,955.00 | -0.09% | 11,383 |
| Aug 26, 2026 | 10,935.00 | 10,975.00 | 10,895.00 | 10,975.00 | 10,964.99 | 1.43% | 4,572 |
| Aug 25, 2026 | 10,795.00 | 10,820.00 | 10,775.00 | 10,820.00 | 10,810.13 | -0.05% | 6,468 |
| Aug 24, 2026 | 10,895.00 | 10,895.00 | 10,790.00 | 10,825.00 | 10,815.13 | -0.18% | 14,913 |
| Aug 21, 2026 | 10,830.00 | 10,845.00 | 10,780.00 | 10,845.00 | 10,835.11 | -1.09% | 313 |
| Aug 20, 2026 | 10,965.00 | 11,035.00 | 10,955.00 | 10,965.00 | 10,955.00 | 0.41% | 313 |
| Aug 19, 2026 | 11,055.00 | 11,055.00 | 10,920.00 | 10,920.00 | 10,910.04 | -1.40% | 599 |
| Aug 18, 2026 | 11,215.00 | 11,215.00 | 11,040.00 | 11,075.00 | 11,064.90 | -1.56% | 555 |
| Aug 14, 2026 | 11,220.00 | 11,275.00 | 11,185.00 | 11,250.00 | 11,239.74 | 0.18% | 575 |
| Aug 13, 2026 | 11,150.00 | 11,230.00 | 11,120.00 | 11,230.00 | 11,219.76 | 1.13% | 619 |
| Aug 12, 2026 | 11,085.00 | 11,170.00 | 11,085.00 | 11,105.00 | 11,094.87 | -0.54% | 107 |
| Aug 11, 2026 | 11,240.00 | 11,240.00 | 11,155.00 | 11,165.00 | 11,154.82 | -1.33% | 313 |
| Aug 10, 2026 | 11,240.00 | 11,315.00 | 11,175.00 | 11,315.00 | 11,304.68 | 0.67% | 441 |
| Aug 7, 2026 | 11,200.00 | 11,255.00 | 11,200.00 | 11,240.00 | 11,229.75 | -0.53% | 121 |
| Aug 6, 2026 | 11,340.00 | 11,340.00 | 11,250.00 | 11,300.00 | 11,289.69 | -0.96% | 602 |
| Aug 5, 2026 | 11,330.00 | 11,430.00 | 11,330.00 | 11,410.00 | 11,399.59 | 1.74% | 362 |
| Aug 4, 2026 | 11,215.00 | 11,260.00 | 11,165.00 | 11,215.00 | 11,204.77 | - | 234 |
| Aug 3, 2026 | 10,935.00 | 11,255.00 | 10,935.00 | 11,215.00 | 11,204.77 | 2.98% | 933 |
| Jul 31, 2026 | 10,540.00 | 10,930.00 | 10,540.00 | 10,890.00 | 10,880.07 | 3.76% | 132 |
| Jul 30, 2026 | 10,570.00 | 10,605.00 | 10,495.00 | 10,495.00 | 10,485.43 | -2.05% | 396 |
| Jul 29, 2026 | 10,800.00 | 10,815.00 | 10,675.00 | 10,725.00 | 10,705.23 | -0.28% | 2,860 |
| Jul 28, 2026 | 10,935.00 | 10,935.00 | 10,755.00 | 10,755.00 | 10,735.17 | -1.65% | 385 |
| Jul 27, 2026 | 10,775.00 | 10,935.00 | 10,775.00 | 10,935.00 | 10,914.84 | 1.58% | 612 |
| Jul 24, 2026 | 10,860.00 | 10,870.00 | 10,740.00 | 10,765.00 | 10,745.15 | -1.96% | 1,171 |
| Jul 23, 2026 | 11,080.00 | 11,080.00 | 10,950.00 | 10,980.00 | 10,959.76 | -0.99% | 4,089 |
| Jul 22, 2026 | 11,050.00 | 11,110.00 | 11,050.00 | 11,090.00 | 11,069.56 | 0.36% | 170 |
| Jul 21, 2026 | 11,095.00 | 11,110.00 | 11,035.00 | 11,050.00 | 11,029.63 | -0.41% | 21 |
| Jul 20, 2026 | 11,165.00 | 11,165.00 | 11,095.00 | 11,095.00 | 11,074.55 | -1.77% | 100 |
| Jul 16, 2026 | 11,325.00 | 11,325.00 | 11,295.00 | 11,295.00 | 11,274.18 | -0.22% | 38 |
| Jul 15, 2026 | 11,275.00 | 11,325.00 | 11,275.00 | 11,320.00 | 11,299.13 | 0.40% | 304 |
| Jul 14, 2026 | 11,310.00 | 11,310.00 | 11,175.00 | 11,275.00 | 11,254.21 | -1.10% | 345 |
| Jul 13, 2026 | 11,450.00 | 11,455.00 | 11,400.00 | 11,400.00 | 11,378.98 | -0.22% | 32 |