Mirae Asset Tiger China Humanoid Robot ETF (KRX:0053L0)
South Korea · Delayed Price · Currency is KRW 9,035.00
-85.00 (-0.93%)
At close: Sep 23, 2026
KRX:0053L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,340.00 | 9,340.00 | 9,105.00 | 9,120.00 | 9,120.00 | -1.14% | 215,743 |
| Sep 21, 2026 | 9,260.00 | 9,365.00 | 9,205.00 | 9,225.00 | 9,225.00 | -0.32% | 200,272 |
| Sep 18, 2026 | 9,030.00 | 9,300.00 | 9,030.00 | 9,255.00 | 9,255.00 | 2.15% | 280,679 |
| Sep 17, 2026 | 8,900.00 | 9,085.00 | 8,870.00 | 9,060.00 | 9,060.00 | 2.32% | 820,389 |
| Sep 16, 2026 | 8,795.00 | 8,900.00 | 8,750.00 | 8,855.00 | 8,855.00 | 0.74% | 378,984 |
| Sep 15, 2026 | 8,800.00 | 8,970.00 | 8,790.00 | 8,790.00 | 8,790.00 | -1.01% | 674,395 |
| Sep 14, 2026 | 8,890.00 | 8,955.00 | 8,780.00 | 8,880.00 | 8,880.00 | -0.11% | 635,272 |
| Sep 11, 2026 | 8,960.00 | 9,010.00 | 8,740.00 | 8,890.00 | 8,890.00 | -1.17% | 508,312 |
| Sep 10, 2026 | 9,250.00 | 9,250.00 | 8,955.00 | 8,995.00 | 8,995.00 | -1.85% | 411,287 |
| Sep 9, 2026 | 9,230.00 | 9,260.00 | 9,115.00 | 9,165.00 | 9,165.00 | -0.38% | 326,753 |
| Sep 8, 2026 | 9,320.00 | 9,405.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.23% | 532,812 |
| Sep 7, 2026 | 9,305.00 | 9,425.00 | 9,215.00 | 9,315.00 | 9,315.00 | -0.11% | 331,021 |
| Sep 4, 2026 | 9,340.00 | 9,525.00 | 9,305.00 | 9,325.00 | 9,325.00 | -0.43% | 1,343,412 |
| Sep 3, 2026 | 9,370.00 | 9,485.00 | 9,275.00 | 9,365.00 | 9,365.00 | -0.21% | 1,654,305 |
| Sep 2, 2026 | 9,545.00 | 9,545.00 | 9,300.00 | 9,385.00 | 9,385.00 | -1.68% | 1,002,589 |
| Sep 1, 2026 | 9,690.00 | 9,690.00 | 9,540.00 | 9,545.00 | 9,545.00 | -1.45% | 569,149 |
| Aug 31, 2026 | 9,605.00 | 9,685.00 | 9,465.00 | 9,685.00 | 9,685.00 | 0.78% | 2,020,259 |
| Aug 28, 2026 | 9,725.00 | 9,775.00 | 9,610.00 | 9,610.00 | 9,610.00 | -1.18% | 730,298 |
| Aug 27, 2026 | 9,715.00 | 9,755.00 | 9,585.00 | 9,725.00 | 9,725.00 | 0.15% | 445,581 |
| Aug 26, 2026 | 9,740.00 | 9,790.00 | 9,550.00 | 9,710.00 | 9,710.00 | 0.47% | 592,956 |
| Aug 25, 2026 | 9,550.00 | 9,665.00 | 9,450.00 | 9,665.00 | 9,665.00 | 1.20% | 1,543,151 |
| Aug 24, 2026 | 9,990.00 | 10,050.00 | 9,480.00 | 9,550.00 | 9,550.00 | -3.58% | 699,083 |
| Aug 21, 2026 | 9,820.00 | 9,905.00 | 9,655.00 | 9,905.00 | 9,905.00 | 0.87% | 802,370 |
| Aug 20, 2026 | 10,090.00 | 10,160.00 | 9,820.00 | 9,820.00 | 9,820.00 | -1.65% | 1,442,830 |
| Aug 19, 2026 | 10,725.00 | 10,735.00 | 9,985.00 | 9,985.00 | 9,985.00 | -6.90% | 323,084 |
| Aug 18, 2026 | 10,550.00 | 10,875.00 | 10,550.00 | 10,725.00 | 10,725.00 | 2.00% | 298,620 |
| Aug 14, 2026 | 10,600.00 | 10,630.00 | 10,420.00 | 10,515.00 | 10,515.00 | -0.80% | 193,632 |
| Aug 13, 2026 | 10,555.00 | 10,710.00 | 10,535.00 | 10,600.00 | 10,600.00 | 0.47% | 147,992 |
| Aug 12, 2026 | 10,750.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.75% | 180,817 |
| Aug 11, 2026 | 10,615.00 | 10,690.00 | 10,410.00 | 10,630.00 | 10,630.00 | 0.66% | 159,419 |
| Aug 10, 2026 | 10,600.00 | 10,740.00 | 10,455.00 | 10,560.00 | 10,560.00 | - | 201,262 |
| Aug 7, 2026 | 10,575.00 | 10,600.00 | 10,330.00 | 10,560.00 | 10,560.00 | 1.34% | 164,441 |
| Aug 6, 2026 | 10,545.00 | 10,820.00 | 10,365.00 | 10,420.00 | 10,420.00 | -1.51% | 155,764 |
| Aug 5, 2026 | 10,730.00 | 10,730.00 | 10,445.00 | 10,580.00 | 10,580.00 | 0.95% | 223,750 |
| Aug 4, 2026 | 10,515.00 | 10,640.00 | 10,300.00 | 10,480.00 | 10,480.00 | 0.67% | 406,253 |
| Aug 3, 2026 | 10,385.00 | 10,580.00 | 10,260.00 | 10,410.00 | 10,410.00 | 0.24% | 260,711 |
| Jul 31, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,385.00 | 10,385.00 | 4.11% | 241,701 |
| Jul 30, 2026 | 10,255.00 | 10,255.00 | 9,865.00 | 9,975.00 | 9,975.00 | -2.37% | 200,897 |
| Jul 29, 2026 | 10,185.00 | 10,540.00 | 10,115.00 | 10,255.00 | 10,217.00 | 0.69% | 403,280 |
| Jul 28, 2026 | 10,455.00 | 10,590.00 | 10,170.00 | 10,185.00 | 10,147.26 | -2.81% | 198,563 |
| Jul 27, 2026 | 10,805.00 | 10,805.00 | 10,305.00 | 10,480.00 | 10,441.17 | 0.77% | 176,210 |
| Jul 24, 2026 | 11,005.00 | 11,005.00 | 10,345.00 | 10,400.00 | 10,361.46 | -3.70% | 229,696 |
| Jul 23, 2026 | 10,755.00 | 11,010.00 | 10,660.00 | 10,800.00 | 10,759.98 | 0.42% | 283,519 |
| Jul 22, 2026 | 11,195.00 | 11,195.00 | 10,715.00 | 10,755.00 | 10,715.15 | -1.06% | 662,660 |
| Jul 21, 2026 | 10,740.00 | 10,930.00 | 10,450.00 | 10,870.00 | 10,829.72 | 4.02% | 262,206 |
| Jul 20, 2026 | 11,000.00 | 11,000.00 | 10,390.00 | 10,450.00 | 10,411.28 | -9.68% | 454,788 |
| Jul 16, 2026 | 11,340.00 | 11,800.00 | 11,340.00 | 11,570.00 | 11,527.13 | 1.14% | 394,638 |
| Jul 15, 2026 | 11,370.00 | 11,590.00 | 11,225.00 | 11,440.00 | 11,397.61 | 1.15% | 405,133 |
| Jul 14, 2026 | 11,190.00 | 11,310.00 | 10,870.00 | 11,310.00 | 11,268.09 | 0.18% | 516,847 |
| Jul 13, 2026 | 11,930.00 | 11,930.00 | 11,290.00 | 11,290.00 | 11,248.16 | -5.36% | 589,923 |