Mirae Asset Tiger Korea Ai Electrical Power Equipment Top3 Plus ETF Etf (KRX:0117V0)
South Korea · Delayed Price · Currency is KRW 19,410
-115 (-0.59%)
At close: Sep 23, 2026
KRX:0117V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,790.00 | 19,820.00 | 19,155.00 | 19,410.00 | - | -0.59% | 1,111,262 |
| Sep 22, 2026 | 19,800.00 | 20,250.00 | 19,470.00 | 19,525.00 | 19,525.00 | 0.59% | 1,631,435 |
| Sep 21, 2026 | 19,590.00 | 19,755.00 | 19,275.00 | 19,410.00 | 19,410.00 | -0.92% | 958,298 |
| Sep 18, 2026 | 19,050.00 | 19,750.00 | 18,910.00 | 19,590.00 | 19,590.00 | 4.90% | 1,846,549 |
| Sep 17, 2026 | 18,600.00 | 18,880.00 | 18,370.00 | 18,675.00 | 18,675.00 | 1.27% | 962,815 |
| Sep 16, 2026 | 18,300.00 | 18,590.00 | 18,140.00 | 18,440.00 | 18,440.00 | 2.42% | 1,486,664 |
| Sep 15, 2026 | 18,265.00 | 18,425.00 | 17,885.00 | 18,005.00 | 18,005.00 | -3.41% | 1,043,704 |
| Sep 14, 2026 | 18,540.00 | 18,910.00 | 18,190.00 | 18,640.00 | 18,640.00 | -2.00% | 850,285 |
| Sep 11, 2026 | 18,475.00 | 19,080.00 | 18,350.00 | 19,020.00 | 19,020.00 | -0.94% | 965,048 |
| Sep 10, 2026 | 19,040.00 | 19,225.00 | 18,530.00 | 19,200.00 | 19,200.00 | -1.34% | 1,544,239 |
| Sep 9, 2026 | 18,760.00 | 19,680.00 | 18,730.00 | 19,460.00 | 19,460.00 | 5.39% | 2,029,722 |
| Sep 8, 2026 | 19,165.00 | 19,365.00 | 18,460.00 | 18,465.00 | 18,465.00 | -3.15% | 1,551,046 |
| Sep 7, 2026 | 18,320.00 | 19,215.00 | 18,280.00 | 19,065.00 | 19,065.00 | 5.95% | 1,415,154 |
| Sep 4, 2026 | 17,995.00 | 18,320.00 | 17,780.00 | 17,995.00 | 17,995.00 | 1.55% | 1,111,907 |
| Sep 3, 2026 | 18,305.00 | 18,315.00 | 17,315.00 | 17,720.00 | 17,720.00 | -1.23% | 1,533,583 |
| Sep 2, 2026 | 18,170.00 | 18,635.00 | 17,930.00 | 17,940.00 | 17,940.00 | -5.48% | 1,139,483 |
| Sep 1, 2026 | 19,135.00 | 19,180.00 | 18,495.00 | 18,980.00 | 18,980.00 | -1.38% | 1,204,484 |
| Aug 31, 2026 | 19,250.00 | 19,380.00 | 18,730.00 | 19,245.00 | 19,245.00 | -3.34% | 1,644,302 |
| Aug 28, 2026 | 19,715.00 | 20,550.00 | 19,555.00 | 19,910.00 | 19,910.00 | -0.43% | 2,706,734 |
| Aug 27, 2026 | 19,100.00 | 19,995.00 | 18,860.00 | 19,995.00 | 19,995.00 | 10.47% | 3,932,877 |
| Aug 26, 2026 | 17,770.00 | 18,335.00 | 17,630.00 | 18,100.00 | 18,100.00 | 1.86% | 1,558,702 |
| Aug 25, 2026 | 17,165.00 | 17,770.00 | 16,535.00 | 17,770.00 | 17,770.00 | 1.08% | 1,470,491 |
| Aug 24, 2026 | 17,450.00 | 17,740.00 | 17,115.00 | 17,580.00 | 17,580.00 | 1.03% | 1,374,154 |
| Aug 21, 2026 | 18,060.00 | 18,060.00 | 17,275.00 | 17,400.00 | 17,400.00 | -5.10% | 1,559,138 |
| Aug 20, 2026 | 18,665.00 | 18,665.00 | 18,110.00 | 18,335.00 | 18,335.00 | -1.00% | 1,533,953 |
| Aug 19, 2026 | 18,065.00 | 19,030.00 | 17,650.00 | 18,520.00 | 18,520.00 | -3.04% | 1,895,494 |
| Aug 18, 2026 | 19,340.00 | 19,795.00 | 18,825.00 | 19,100.00 | 19,100.00 | - | 1,886,780 |
| Aug 14, 2026 | 19,475.00 | 19,480.00 | 18,475.00 | 19,100.00 | 19,100.00 | -0.57% | 1,587,301 |
| Aug 13, 2026 | 19,430.00 | 19,980.00 | 19,030.00 | 19,210.00 | 19,210.00 | 1.03% | 1,578,467 |
| Aug 12, 2026 | 18,925.00 | 19,150.00 | 18,642.00 | 19,015.00 | 19,015.00 | 3.51% | 1,340,510 |
| Aug 11, 2026 | 18,540.00 | 18,650.00 | 17,990.00 | 18,370.00 | 18,370.00 | -2.34% | 1,198,579 |
| Aug 10, 2026 | 18,700.00 | 18,930.00 | 18,450.00 | 18,810.00 | 18,810.00 | 3.61% | 1,250,234 |
| Aug 7, 2026 | 18,450.00 | 18,530.00 | 17,460.00 | 18,155.00 | 18,155.00 | 0.83% | 1,834,722 |
| Aug 6, 2026 | 18,735.00 | 19,180.00 | 17,870.00 | 18,005.00 | 18,005.00 | -4.58% | 2,184,963 |
| Aug 5, 2026 | 18,315.00 | 18,975.00 | 18,055.00 | 18,870.00 | 18,870.00 | 9.14% | 2,320,214 |
| Aug 4, 2026 | 16,985.00 | 17,310.00 | 16,395.00 | 17,290.00 | 17,290.00 | 6.27% | 2,295,002 |
| Aug 3, 2026 | 16,095.00 | 16,810.00 | 15,770.00 | 16,270.00 | 16,270.00 | 1.09% | 1,787,735 |
| Jul 31, 2026 | 14,875.00 | 16,160.00 | 14,685.00 | 16,095.00 | 16,095.00 | 21.89% | 2,506,202 |
| Jul 30, 2026 | 13,850.00 | 14,750.00 | 13,005.00 | 13,205.00 | 13,205.00 | -5.96% | 3,416,979 |
| Jul 29, 2026 | 16,165.00 | 16,310.00 | 13,070.00 | 14,135.00 | 14,042.00 | -12.23% | 4,029,100 |
| Jul 28, 2026 | 17,300.00 | 17,300.00 | 15,860.00 | 16,105.00 | 15,999.04 | -11.68% | 1,728,508 |
| Jul 27, 2026 | 19,025.00 | 19,025.00 | 17,745.00 | 18,235.00 | 18,115.02 | -1.49% | 2,022,090 |
| Jul 24, 2026 | 19,800.00 | 19,895.00 | 18,230.00 | 18,510.00 | 18,388.22 | -7.59% | 2,249,083 |
| Jul 23, 2026 | 18,370.00 | 20,030.00 | 18,255.00 | 20,030.00 | 19,898.21 | 10.91% | 2,747,607 |
| Jul 22, 2026 | 18,180.00 | 18,910.00 | 17,980.00 | 18,060.00 | 17,941.18 | 2.73% | 1,897,256 |
| Jul 21, 2026 | 16,945.00 | 17,725.00 | 16,500.00 | 17,580.00 | 17,464.33 | 3.59% | 1,751,703 |
| Jul 20, 2026 | 17,315.00 | 17,815.00 | 16,820.00 | 16,970.00 | 16,858.35 | -6.50% | 2,647,598 |
| Jul 16, 2026 | 18,345.00 | 18,930.00 | 17,665.00 | 18,150.00 | 18,030.58 | -4.95% | 2,414,656 |
| Jul 15, 2026 | 18,855.00 | 19,140.00 | 18,340.00 | 19,095.00 | 18,969.37 | 5.73% | 2,026,920 |
| Jul 14, 2026 | 17,945.00 | 18,315.00 | 17,040.00 | 18,060.00 | 17,941.18 | 0.17% | 3,077,834 |