Mirae Asset Tiger Korea Humanoid Robot Industry ETF (KRX:0148J0)
South Korea · Delayed Price · Currency is KRW 9,695.00
-25.00 (-0.26%)
At close: Sep 23, 2026
KRX:0148J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,885.00 | 9,925.00 | 9,670.00 | 9,720.00 | 9,720.00 | -0.66% | 2,989,667 |
| Sep 21, 2026 | 9,650.00 | 9,900.00 | 9,475.00 | 9,785.00 | 9,785.00 | 1.50% | 3,620,172 |
| Sep 18, 2026 | 9,625.00 | 9,680.00 | 9,515.00 | 9,640.00 | 9,640.00 | 2.12% | 2,361,779 |
| Sep 17, 2026 | 9,430.00 | 9,575.00 | 9,285.00 | 9,440.00 | 9,440.00 | 0.53% | 2,530,205 |
| Sep 16, 2026 | 9,565.00 | 9,565.00 | 9,300.00 | 9,390.00 | 9,390.00 | -3.10% | 2,593,442 |
| Sep 15, 2026 | 9,300.00 | 10,005.00 | 9,245.00 | 9,690.00 | 9,690.00 | 5.27% | 7,016,784 |
| Sep 14, 2026 | 9,255.00 | 9,420.00 | 9,100.00 | 9,205.00 | 9,205.00 | -3.26% | 2,334,372 |
| Sep 11, 2026 | 9,355.00 | 9,545.00 | 9,295.00 | 9,515.00 | 9,515.00 | -0.89% | 2,281,283 |
| Sep 10, 2026 | 9,650.00 | 9,840.00 | 9,365.00 | 9,600.00 | 9,600.00 | 1.64% | 6,622,068 |
| Sep 9, 2026 | 9,195.00 | 9,570.00 | 9,100.00 | 9,445.00 | 9,445.00 | 3.28% | 3,688,599 |
| Sep 8, 2026 | 9,300.00 | 9,495.00 | 9,140.00 | 9,145.00 | 9,145.00 | -2.61% | 3,144,580 |
| Sep 7, 2026 | 9,435.00 | 9,820.00 | 9,320.00 | 9,390.00 | 9,390.00 | 1.29% | 4,900,865 |
| Sep 4, 2026 | 8,820.00 | 9,450.00 | 8,800.00 | 9,270.00 | 9,270.00 | 8.93% | 8,254,336 |
| Sep 3, 2026 | 8,650.00 | 8,775.00 | 8,355.00 | 8,510.00 | 8,510.00 | -0.64% | 3,019,591 |
| Sep 2, 2026 | 8,670.00 | 8,835.00 | 8,550.00 | 8,565.00 | 8,565.00 | -4.41% | 1,946,271 |
| Sep 1, 2026 | 9,250.00 | 9,330.00 | 8,875.00 | 8,960.00 | 8,960.00 | -2.34% | 2,425,425 |
| Aug 31, 2026 | 8,890.00 | 9,175.00 | 8,675.00 | 9,175.00 | 9,175.00 | 1.33% | 2,336,073 |
| Aug 28, 2026 | 9,215.00 | 9,240.00 | 8,960.00 | 9,055.00 | 9,055.00 | -2.48% | 2,402,272 |
| Aug 27, 2026 | 9,095.00 | 9,285.00 | 8,990.00 | 9,285.00 | 9,285.00 | 2.09% | 3,608,463 |
| Aug 26, 2026 | 9,220.00 | 9,295.00 | 8,985.00 | 9,095.00 | 9,095.00 | -1.41% | 3,217,982 |
| Aug 25, 2026 | 9,255.00 | 9,255.00 | 8,700.00 | 9,225.00 | 9,225.00 | 2.22% | 3,574,964 |
| Aug 24, 2026 | 9,135.00 | 9,275.00 | 8,985.00 | 9,025.00 | 9,025.00 | -1.26% | 2,584,841 |
| Aug 21, 2026 | 9,315.00 | 9,315.00 | 8,940.00 | 9,140.00 | 9,140.00 | -4.64% | 3,312,343 |
| Aug 20, 2026 | 9,615.00 | 9,710.00 | 9,445.00 | 9,585.00 | 9,585.00 | 1.27% | 3,146,121 |
| Aug 19, 2026 | 9,500.00 | 10,025.00 | 9,400.00 | 9,465.00 | 9,465.00 | -3.76% | 7,888,228 |
| Aug 18, 2026 | 10,825.00 | 10,825.00 | 9,700.00 | 9,835.00 | 9,835.00 | -5.34% | 7,474,297 |
| Aug 14, 2026 | 10,015.00 | 10,810.00 | 9,965.00 | 10,390.00 | 10,390.00 | 4.47% | 9,734,949 |
| Aug 13, 2026 | 9,855.00 | 10,122.00 | 9,735.00 | 9,945.00 | 9,945.00 | 2.00% | 5,365,313 |
| Aug 12, 2026 | 9,590.00 | 9,895.00 | 9,385.00 | 9,750.00 | 9,750.00 | 0.93% | 4,381,332 |
| Aug 11, 2026 | 9,800.00 | 10,005.00 | 9,460.00 | 9,660.00 | 9,660.00 | - | 6,885,526 |
| Aug 10, 2026 | 9,240.00 | 9,675.00 | 9,000.00 | 9,660.00 | 9,660.00 | 4.60% | 5,565,767 |
| Aug 7, 2026 | 9,530.00 | 9,580.00 | 8,840.00 | 9,235.00 | 9,235.00 | -1.28% | 4,704,934 |
| Aug 6, 2026 | 9,835.00 | 9,965.00 | 9,170.00 | 9,355.00 | 9,355.00 | -1.42% | 9,372,068 |
| Aug 5, 2026 | 9,110.00 | 9,535.00 | 8,870.00 | 9,490.00 | 9,490.00 | 4.98% | 6,054,902 |
| Aug 4, 2026 | 8,550.00 | 9,065.00 | 8,505.00 | 9,040.00 | 9,040.00 | 3.85% | 8,708,988 |
| Aug 3, 2026 | 8,130.00 | 9,095.00 | 7,900.00 | 8,705.00 | 8,705.00 | 8.81% | 12,407,211 |
| Jul 31, 2026 | 7,300.00 | 8,170.00 | 7,290.00 | 8,000.00 | 8,000.00 | 14.86% | 7,876,543 |
| Jul 30, 2026 | 7,590.00 | 7,795.00 | 6,910.00 | 6,965.00 | 6,965.00 | -8.23% | 9,082,452 |
| Jul 29, 2026 | 7,815.00 | 8,095.00 | 6,850.00 | 7,590.00 | 7,590.00 | 2.57% | 8,050,231 |
| Jul 28, 2026 | 7,890.00 | 8,035.00 | 7,335.00 | 7,400.00 | 7,400.00 | -10.09% | 4,114,563 |
| Jul 27, 2026 | 8,065.00 | 8,480.00 | 7,910.00 | 8,230.00 | 8,230.00 | 5.72% | 8,585,069 |
| Jul 24, 2026 | 8,510.00 | 8,510.00 | 7,750.00 | 7,785.00 | 7,785.00 | -11.48% | 4,785,802 |
| Jul 23, 2026 | 8,880.00 | 8,895.00 | 8,302.00 | 8,795.00 | 8,795.00 | 4.08% | 9,360,059 |
| Jul 22, 2026 | 8,665.00 | 9,235.00 | 8,450.00 | 8,450.00 | 8,450.00 | 10.31% | 10,618,992 |
| Jul 21, 2026 | 7,320.00 | 7,960.00 | 7,100.00 | 7,660.00 | 7,660.00 | 4.64% | 4,970,470 |
| Jul 20, 2026 | 7,550.00 | 7,685.00 | 7,230.00 | 7,320.00 | 7,320.00 | -6.45% | 2,386,190 |
| Jul 16, 2026 | 8,190.00 | 8,245.00 | 7,690.00 | 7,825.00 | 7,825.00 | -7.18% | 3,265,693 |
| Jul 15, 2026 | 8,065.00 | 8,450.00 | 8,065.00 | 8,430.00 | 8,430.00 | 6.98% | 3,128,031 |
| Jul 14, 2026 | 8,165.00 | 8,180.00 | 7,460.00 | 7,880.00 | 7,880.00 | -4.14% | 3,494,175 |
| Jul 13, 2026 | 8,800.00 | 9,175.00 | 8,155.00 | 8,220.00 | 8,220.00 | -7.17% | 4,836,604 |