Mirae Asset TIGER Hyundai Motor Group+ ETF (KRX:138540)
South Korea · Delayed Price · Currency is KRW 71,900
-350 (-0.48%)
Last updated: May 27, 2026, 1:50 PM KST
KRX:138540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 72,225.00 | 72,400.00 | 70,760.00 | 71,140.00 | - | -1.54% | 241,451 |
| May 26, 2026 | 72,285.00 | 73,250.00 | 70,930.00 | 72,250.00 | 72,250.00 | 2.67% | 1,122,229 |
| May 22, 2026 | 71,180.00 | 71,235.00 | 68,800.00 | 70,370.00 | 70,370.00 | -0.41% | 1,060,818 |
| May 21, 2026 | 65,080.00 | 71,155.00 | 64,900.00 | 70,660.00 | 70,660.00 | 12.35% | 2,201,130 |
| May 20, 2026 | 63,710.00 | 63,940.00 | 60,920.00 | 62,895.00 | 62,895.00 | -1.78% | 1,760,639 |
| May 19, 2026 | 68,575.00 | 68,710.00 | 62,860.00 | 64,035.00 | 64,035.00 | -7.28% | 2,269,220 |
| May 18, 2026 | 71,525.00 | 71,985.00 | 66,705.00 | 69,065.00 | 69,065.00 | -5.12% | 3,310,102 |
| May 15, 2026 | 76,105.00 | 78,945.00 | 70,800.00 | 72,795.00 | 72,795.00 | -3.11% | 5,158,230 |
| May 14, 2026 | 76,635.00 | 77,080.00 | 73,890.00 | 75,135.00 | 75,135.00 | -0.30% | 3,144,957 |
| May 13, 2026 | 69,360.00 | 75,430.00 | 69,040.00 | 75,360.00 | 75,360.00 | 8.11% | 4,815,903 |
| May 12, 2026 | 72,795.00 | 74,475.00 | 65,600.00 | 69,710.00 | 69,710.00 | -1.42% | 4,862,736 |
| May 11, 2026 | 68,615.00 | 71,385.00 | 67,620.00 | 70,715.00 | 70,715.00 | 4.87% | 2,786,773 |
| May 8, 2026 | 65,070.00 | 69,680.00 | 63,950.00 | 67,430.00 | 67,430.00 | 5.44% | 3,409,897 |
| May 7, 2026 | 64,515.00 | 65,795.00 | 63,150.00 | 63,950.00 | 63,950.00 | 2.30% | 1,697,534 |
| May 6, 2026 | 62,550.00 | 63,620.00 | 62,200.00 | 62,510.00 | 62,510.00 | 0.50% | 1,041,529 |
| May 4, 2026 | 62,795.00 | 62,795.00 | 61,895.00 | 62,200.00 | 62,200.00 | 0.74% | 719,332 |
| Apr 30, 2026 | 63,975.00 | 64,360.00 | 61,630.00 | 61,745.00 | 61,745.00 | -3.64% | 1,091,646 |
| Apr 29, 2026 | 64,340.00 | 64,450.00 | 63,205.00 | 64,080.00 | 64,080.00 | 0.61% | 809,657 |
| Apr 28, 2026 | 63,350.00 | 66,135.00 | 63,210.00 | 64,650.00 | 63,690.00 | 2.86% | 2,062,201 |
| Apr 27, 2026 | 62,630.00 | 63,300.00 | 61,900.00 | 62,850.00 | 61,916.73 | 1.19% | 594,082 |
| Apr 24, 2026 | 63,000.00 | 63,050.00 | 61,635.00 | 62,110.00 | 61,187.72 | -1.57% | 872,836 |
| Apr 23, 2026 | 64,400.00 | 64,520.00 | 62,175.00 | 63,100.00 | 62,163.02 | -0.61% | 859,388 |
| Apr 22, 2026 | 62,950.00 | 63,500.00 | 62,160.00 | 63,490.00 | 62,547.23 | 0.24% | 449,967 |
| Apr 21, 2026 | 61,910.00 | 63,400.00 | 61,870.00 | 63,335.00 | 62,394.53 | 3.01% | 628,348 |
| Apr 20, 2026 | 61,755.00 | 62,255.00 | 61,070.00 | 61,485.00 | 60,572.00 | -1.01% | 423,389 |
| Apr 17, 2026 | 62,595.00 | 62,595.00 | 61,475.00 | 62,110.00 | 61,187.72 | 0.43% | 395,419 |
| Apr 16, 2026 | 61,600.00 | 62,550.00 | 61,550.00 | 61,845.00 | 60,926.65 | 3.09% | 825,642 |
| Apr 15, 2026 | 60,440.00 | 61,095.00 | 59,610.00 | 59,990.00 | 59,099.20 | 2.00% | 477,295 |
| Apr 14, 2026 | 59,000.00 | 59,425.00 | 58,595.00 | 58,815.00 | 57,941.65 | 2.18% | 359,102 |
| Apr 13, 2026 | 57,620.00 | 57,990.00 | 57,225.00 | 57,560.00 | 56,705.28 | -2.34% | 264,953 |
| Apr 10, 2026 | 59,895.00 | 59,895.00 | 58,880.00 | 58,940.00 | 58,064.79 | 0.49% | 253,582 |
| Apr 9, 2026 | 60,435.00 | 61,125.00 | 58,385.00 | 58,650.00 | 57,779.10 | -2.72% | 428,723 |
| Apr 8, 2026 | 58,935.00 | 60,450.00 | 58,500.00 | 60,290.00 | 59,394.74 | 7.29% | 613,218 |
| Apr 7, 2026 | 56,800.00 | 57,185.00 | 55,685.00 | 56,195.00 | 55,360.55 | 0.28% | 247,124 |
| Apr 6, 2026 | 56,170.00 | 57,010.00 | 55,720.00 | 56,040.00 | 55,207.85 | -0.40% | 233,466 |
| Apr 3, 2026 | 56,875.00 | 57,630.00 | 55,705.00 | 56,265.00 | 55,429.51 | 0.91% | 284,252 |
| Apr 2, 2026 | 58,995.00 | 59,095.00 | 54,825.00 | 55,755.00 | 54,927.08 | -3.88% | 683,175 |
| Apr 1, 2026 | 56,360.00 | 58,365.00 | 55,795.00 | 58,005.00 | 57,143.67 | 8.13% | 416,833 |
| Mar 31, 2026 | 54,830.00 | 55,845.00 | 53,600.00 | 53,645.00 | 52,848.42 | -4.43% | 784,548 |
| Mar 30, 2026 | 55,090.00 | 56,290.00 | 54,310.00 | 56,130.00 | 55,296.52 | -3.22% | 335,595 |
| Mar 27, 2026 | 56,000.00 | 58,097.00 | 55,285.00 | 58,000.00 | 57,138.75 | 0.72% | 468,079 |
| Mar 26, 2026 | 58,385.00 | 58,645.00 | 57,285.00 | 57,585.00 | 56,729.91 | -1.99% | 258,204 |
| Mar 25, 2026 | 59,070.00 | 59,615.00 | 58,450.00 | 58,755.00 | 57,882.54 | 1.71% | 382,816 |
| Mar 24, 2026 | 59,050.00 | 59,145.00 | 56,285.00 | 57,770.00 | 56,912.16 | 2.14% | 528,652 |
| Mar 23, 2026 | 58,115.00 | 58,115.00 | 56,285.00 | 56,560.00 | 55,720.13 | -6.05% | 538,125 |
| Mar 20, 2026 | 61,150.00 | 61,150.00 | 60,200.00 | 60,200.00 | 59,306.08 | -0.82% | 494,636 |
| Mar 19, 2026 | 60,525.00 | 61,500.00 | 60,390.00 | 60,695.00 | 59,793.73 | -2.72% | 508,553 |
| Mar 18, 2026 | 61,000.00 | 62,475.00 | 60,995.00 | 62,390.00 | 61,463.56 | 4.33% | 611,464 |
| Mar 17, 2026 | 60,330.00 | 61,335.00 | 59,800.00 | 59,800.00 | 58,912.02 | 2.34% | 994,019 |
| Mar 16, 2026 | 59,190.00 | 59,475.00 | 57,585.00 | 58,435.00 | 57,567.29 | -2.04% | 558,502 |