Mirae Asset TIGER Samsung Group ETF (KRX:138520)
South Korea · Delayed Price · Currency is KRW 25,100
+2,240 (9.80%)
Mar 5, 2026, 12:28 PM KST
KRX:138520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24,855.00 | 25,495.00 | 22,680.00 | 22,860.00 | 22,860.00 | -12.56% | 428,152 |
| Mar 3, 2026 | 27,635.00 | 27,915.00 | 26,080.00 | 26,145.00 | 26,145.00 | -7.99% | 453,573 |
| Feb 27, 2026 | 28,100.00 | 28,800.00 | 27,975.00 | 28,415.00 | 28,415.00 | -1.34% | 280,742 |
| Feb 26, 2026 | 27,875.00 | 28,800.00 | 27,832.00 | 28,800.00 | 28,800.00 | 3.65% | 203,739 |
| Feb 25, 2026 | 27,490.00 | 28,110.00 | 27,115.00 | 27,785.00 | 27,785.00 | 2.53% | 202,715 |
| Feb 24, 2026 | 26,640.00 | 27,140.00 | 26,305.00 | 27,100.00 | 27,100.00 | 1.82% | 116,242 |
| Feb 23, 2026 | 27,095.00 | 27,515.00 | 26,275.00 | 26,615.00 | 26,615.00 | 1.06% | 192,248 |
| Feb 20, 2026 | 25,950.00 | 26,455.00 | 25,770.00 | 26,335.00 | 26,335.00 | 2.35% | 167,675 |
| Feb 19, 2026 | 25,630.00 | 25,795.00 | 25,390.00 | 25,730.00 | 25,730.00 | 3.60% | 102,150 |
| Feb 13, 2026 | 24,860.00 | 25,155.00 | 24,710.00 | 24,835.00 | 24,835.00 | -0.10% | 116,950 |
| Feb 12, 2026 | 24,385.00 | 24,860.00 | 24,185.00 | 24,860.00 | 24,860.00 | 3.63% | 79,188 |
| Feb 11, 2026 | 23,865.00 | 24,135.00 | 23,635.00 | 23,990.00 | 23,990.00 | 0.52% | 28,152 |
| Feb 10, 2026 | 24,095.00 | 24,135.00 | 23,820.00 | 23,865.00 | 23,865.00 | 0.78% | 46,651 |
| Feb 9, 2026 | 23,775.00 | 23,835.00 | 23,480.00 | 23,680.00 | 23,680.00 | 4.41% | 64,271 |
| Feb 6, 2026 | 22,495.00 | 22,805.00 | 21,930.00 | 22,680.00 | 22,680.00 | -1.78% | 237,997 |
| Feb 5, 2026 | 23,385.00 | 23,825.00 | 23,000.00 | 23,090.00 | 23,090.00 | -3.59% | 273,608 |
| Feb 4, 2026 | 23,400.00 | 24,040.00 | 23,375.00 | 23,950.00 | 23,950.00 | 1.68% | 73,026 |
| Feb 3, 2026 | 22,635.00 | 23,555.00 | 22,635.00 | 23,555.00 | 23,555.00 | 7.17% | 198,018 |
| Feb 2, 2026 | 22,690.00 | 23,090.00 | 21,955.00 | 21,980.00 | 21,980.00 | -5.16% | 179,579 |
| Jan 30, 2026 | 23,150.00 | 23,495.00 | 23,000.00 | 23,175.00 | 23,175.00 | -0.28% | 115,929 |
| Jan 29, 2026 | 23,500.00 | 23,575.00 | 22,660.00 | 23,240.00 | 23,240.00 | -0.49% | 135,433 |
| Jan 28, 2026 | 23,195.00 | 23,420.00 | 23,120.00 | 23,355.00 | 23,355.00 | 2.03% | 107,642 |
| Jan 27, 2026 | 22,410.00 | 22,915.00 | 22,190.00 | 22,890.00 | 22,890.00 | 2.03% | 60,567 |
| Jan 26, 2026 | 22,700.00 | 22,900.00 | 22,320.00 | 22,435.00 | 22,435.00 | -0.02% | 84,197 |
| Jan 23, 2026 | 22,610.00 | 22,770.00 | 22,280.00 | 22,440.00 | 22,440.00 | 0.27% | 93,799 |
| Jan 22, 2026 | 22,500.00 | 22,595.00 | 22,200.00 | 22,380.00 | 22,380.00 | 2.45% | 74,243 |
| Jan 21, 2026 | 21,380.00 | 21,875.00 | 21,345.00 | 21,845.00 | 21,845.00 | 0.37% | 74,455 |
| Jan 20, 2026 | 21,660.00 | 21,985.00 | 21,460.00 | 21,765.00 | 21,765.00 | 0.35% | 65,127 |
| Jan 19, 2026 | 21,375.00 | 21,790.00 | 21,320.00 | 21,690.00 | 21,690.00 | 0.65% | 58,043 |
| Jan 16, 2026 | 21,320.00 | 21,550.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1.77% | 40,459 |
| Jan 15, 2026 | 20,750.00 | 21,175.00 | 20,700.00 | 21,175.00 | 21,175.00 | 1.61% | 54,059 |
| Jan 14, 2026 | 20,710.00 | 20,850.00 | 20,590.00 | 20,840.00 | 20,840.00 | 0.63% | 49,799 |
| Jan 13, 2026 | 20,570.00 | 20,710.00 | 20,430.00 | 20,710.00 | 20,710.00 | 1.59% | 49,891 |
| Jan 12, 2026 | 20,315.00 | 20,435.00 | 20,160.00 | 20,385.00 | 20,385.00 | 1.12% | 48,699 |
| Jan 9, 2026 | 20,095.00 | 20,220.00 | 19,855.00 | 20,160.00 | 20,160.00 | -0.47% | 54,098 |
| Jan 8, 2026 | 20,055.00 | 20,420.00 | 20,020.00 | 20,255.00 | 20,255.00 | 0.55% | 35,826 |
| Jan 7, 2026 | 20,245.00 | 20,585.00 | 19,930.00 | 20,145.00 | 20,145.00 | 0.32% | 53,895 |
| Jan 6, 2026 | 19,920.00 | 20,100.00 | 19,600.00 | 20,080.00 | 20,080.00 | 0.63% | 58,150 |
| Jan 5, 2026 | 19,425.00 | 19,960.00 | 19,425.00 | 19,955.00 | 19,955.00 | 3.82% | 116,984 |
| Jan 2, 2026 | 18,785.00 | 19,220.00 | 18,660.00 | 19,220.00 | 19,220.00 | 2.32% | 44,357 |
| Dec 30, 2025 | 18,830.00 | 18,845.00 | 18,680.00 | 18,785.00 | 18,785.00 | -0.27% | 32,512 |
| Dec 29, 2025 | 18,635.00 | 18,850.00 | 18,630.00 | 18,835.00 | 18,835.00 | 1.10% | 17,905 |
| Dec 26, 2025 | 18,555.00 | 18,695.00 | 18,510.00 | 18,630.00 | 18,630.00 | 0.92% | 46,293 |
| Dec 24, 2025 | 18,610.00 | 18,610.00 | 18,405.00 | 18,460.00 | 18,460.00 | 0.19% | 12,608 |
| Dec 23, 2025 | 18,595.00 | 18,635.00 | 18,425.00 | 18,425.00 | 18,425.00 | -0.30% | 15,690 |
| Dec 22, 2025 | 18,470.00 | 18,560.00 | 18,365.00 | 18,480.00 | 18,480.00 | 1.23% | 30,597 |
| Dec 19, 2025 | 18,390.00 | 18,390.00 | 18,020.00 | 18,255.00 | 18,255.00 | 0.91% | 30,022 |
| Dec 18, 2025 | 18,170.00 | 18,210.00 | 17,950.00 | 18,090.00 | 18,090.00 | -1.58% | 25,442 |
| Dec 17, 2025 | 18,280.00 | 18,380.00 | 18,060.00 | 18,380.00 | 18,380.00 | 1.66% | 29,766 |
| Dec 16, 2025 | 18,465.00 | 18,465.00 | 18,070.00 | 18,080.00 | 18,080.00 | -2.06% | 31,499 |