Mirae Asset TIGER Semicon ETF (KRX:091230)
South Korea · Delayed Price · Currency is KRW 148,005
+3,150 (2.17%)
Sep 23, 2026, 3:30 PM KST
KRX:091230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 147,430.00 | 148,580.00 | 145,300.00 | 148,005.00 | - | 2.17% | 169,132 |
| Sep 22, 2026 | 147,270.00 | 148,200.00 | 143,435.00 | 144,855.00 | 144,855.00 | 1.52% | 143,986 |
| Sep 21, 2026 | 139,990.00 | 143,250.00 | 139,030.00 | 142,690.00 | 142,690.00 | 3.28% | 154,490 |
| Sep 18, 2026 | 139,500.00 | 139,500.00 | 136,605.00 | 138,165.00 | 138,165.00 | 2.34% | 111,628 |
| Sep 17, 2026 | 136,630.00 | 137,065.00 | 133,700.00 | 135,000.00 | 135,000.00 | -0.68% | 94,264 |
| Sep 16, 2026 | 130,390.00 | 135,930.00 | 128,850.00 | 135,930.00 | 135,930.00 | 4.10% | 123,108 |
| Sep 15, 2026 | 131,210.00 | 133,285.00 | 129,370.00 | 130,580.00 | 130,580.00 | -0.48% | 217,048 |
| Sep 14, 2026 | 132,190.00 | 134,265.00 | 130,980.00 | 131,210.00 | 131,210.00 | -4.10% | 94,543 |
| Sep 11, 2026 | 137,640.00 | 138,455.00 | 135,660.00 | 136,815.00 | 136,815.00 | -5.64% | 256,851 |
| Sep 10, 2026 | 142,630.00 | 146,100.00 | 140,205.00 | 145,000.00 | 145,000.00 | 1.20% | 189,159 |
| Sep 9, 2026 | 139,360.00 | 144,625.00 | 139,360.00 | 143,285.00 | 143,285.00 | 3.68% | 226,782 |
| Sep 8, 2026 | 139,770.00 | 145,335.00 | 138,205.00 | 138,205.00 | 138,205.00 | -0.21% | 202,655 |
| Sep 7, 2026 | 136,460.00 | 138,740.00 | 136,365.00 | 138,490.00 | 138,490.00 | 6.29% | 325,722 |
| Sep 4, 2026 | 127,890.00 | 132,240.00 | 127,890.00 | 130,295.00 | 130,295.00 | 3.12% | 121,063 |
| Sep 3, 2026 | 129,410.00 | 130,100.00 | 123,680.00 | 126,355.00 | 126,355.00 | -1.08% | 183,474 |
| Sep 2, 2026 | 126,855.00 | 130,145.00 | 126,855.00 | 127,740.00 | 127,740.00 | -2.86% | 138,015 |
| Sep 1, 2026 | 130,885.00 | 133,030.00 | 129,320.00 | 131,500.00 | 131,500.00 | - | 81,646 |
| Aug 31, 2026 | 126,100.00 | 131,960.00 | 124,650.00 | 131,495.00 | 131,495.00 | 0.22% | 138,812 |
| Aug 28, 2026 | 133,340.00 | 134,940.00 | 130,985.00 | 131,210.00 | 131,210.00 | -2.44% | 108,929 |
| Aug 27, 2026 | 136,120.00 | 137,150.00 | 132,560.00 | 134,490.00 | 134,490.00 | 2.05% | 122,264 |
| Aug 26, 2026 | 131,350.00 | 133,880.00 | 129,850.00 | 131,785.00 | 131,785.00 | -0.32% | 121,972 |
| Aug 25, 2026 | 123,830.00 | 132,205.00 | 121,500.00 | 132,205.00 | 132,205.00 | 2.72% | 122,717 |
| Aug 24, 2026 | 133,965.00 | 134,720.00 | 128,505.00 | 128,700.00 | 128,700.00 | -3.96% | 106,351 |
| Aug 21, 2026 | 131,930.00 | 135,380.00 | 131,665.00 | 134,000.00 | 134,000.00 | -0.52% | 130,291 |
| Aug 20, 2026 | 130,950.00 | 135,700.00 | 128,720.00 | 134,700.00 | 134,700.00 | 7.17% | 194,095 |
| Aug 19, 2026 | 124,520.00 | 129,685.00 | 123,420.00 | 125,690.00 | 125,690.00 | -5.24% | 176,594 |
| Aug 18, 2026 | 137,800.00 | 141,910.00 | 131,740.00 | 132,640.00 | 132,640.00 | -0.86% | 216,672 |
| Aug 14, 2026 | 136,120.00 | 136,530.00 | 130,750.00 | 133,790.00 | 133,790.00 | 1.88% | 222,900 |
| Aug 13, 2026 | 131,230.00 | 133,250.00 | 130,350.00 | 131,315.00 | 131,315.00 | 4.02% | 172,062 |
| Aug 12, 2026 | 122,480.00 | 128,315.00 | 121,100.00 | 126,235.00 | 126,235.00 | 4.32% | 176,664 |
| Aug 11, 2026 | 116,575.00 | 121,700.00 | 115,200.00 | 121,010.00 | 121,010.00 | 2.46% | 250,407 |
| Aug 10, 2026 | 115,435.00 | 119,585.00 | 114,750.00 | 118,110.00 | 118,110.00 | 3.61% | 175,169 |
| Aug 7, 2026 | 118,370.00 | 120,850.00 | 112,465.00 | 114,000.00 | 114,000.00 | -2.52% | 318,465 |
| Aug 6, 2026 | 122,235.00 | 123,280.00 | 116,325.00 | 116,950.00 | 116,950.00 | -6.44% | 246,823 |
| Aug 5, 2026 | 127,510.00 | 127,630.00 | 123,640.00 | 125,000.00 | 125,000.00 | 4.06% | 431,375 |
| Aug 4, 2026 | 120,710.00 | 122,470.00 | 113,935.00 | 120,120.00 | 120,120.00 | 1.38% | 718,342 |
| Aug 3, 2026 | 119,935.00 | 121,640.00 | 116,650.00 | 118,485.00 | 118,485.00 | -6.92% | 482,503 |
| Jul 31, 2026 | 116,800.00 | 128,245.00 | 115,595.00 | 127,300.00 | 127,300.00 | 28.98% | 1,039,183 |
| Jul 30, 2026 | 102,645.00 | 108,100.00 | 97,510.00 | 98,695.00 | 98,695.00 | -3.85% | 1,541,707 |
| Jul 29, 2026 | 114,590.00 | 116,842.00 | 93,685.00 | 102,820.00 | 102,643.00 | -9.72% | 1,426,409 |
| Jul 28, 2026 | 120,710.00 | 121,810.00 | 112,310.00 | 113,885.00 | 113,688.95 | -13.01% | 439,092 |
| Jul 27, 2026 | 130,905.00 | 131,050.00 | 125,300.00 | 130,910.00 | 130,684.64 | 2.79% | 300,572 |
| Jul 24, 2026 | 136,985.00 | 136,985.00 | 126,900.00 | 127,360.00 | 127,140.76 | -8.75% | 377,710 |
| Jul 23, 2026 | 138,290.00 | 139,755.00 | 133,875.00 | 139,570.00 | 139,329.74 | 4.86% | 197,705 |
| Jul 22, 2026 | 142,750.00 | 144,885.00 | 133,100.00 | 133,100.00 | 132,870.87 | -1.06% | 266,804 |
| Jul 21, 2026 | 130,820.00 | 137,310.00 | 128,565.00 | 134,520.00 | 134,288.43 | 2.83% | 387,487 |
| Jul 20, 2026 | 131,900.00 | 139,540.00 | 129,700.00 | 130,820.00 | 130,594.80 | -6.00% | 552,634 |
| Jul 16, 2026 | 143,300.00 | 144,980.00 | 137,725.00 | 139,170.00 | 138,930.43 | -9.20% | 576,218 |
| Jul 15, 2026 | 150,680.00 | 155,995.00 | 148,815.00 | 153,270.00 | 153,006.15 | 9.69% | 407,138 |
| Jul 14, 2026 | 136,155.00 | 142,290.00 | 128,140.00 | 139,735.00 | 139,494.45 | 1.78% | 1,407,238 |