Mirae Asset Tiger 200 Consumer Staples ETF (KRX:227560)
South Korea · Delayed Price · Currency is KRW 12,940
+145 (1.13%)
Mar 13, 2026, 3:30 PM KST
KRX:227560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 12,880.00 | 12,890.00 | 12,725.00 | 12,795.00 | - | -0.23% | 16,617 |
| Mar 11, 2026 | 12,935.00 | 13,180.00 | 12,825.00 | 12,825.00 | 12,825.00 | 1.83% | 14,957 |
| Mar 10, 2026 | 12,665.00 | 12,760.00 | 12,515.00 | 12,595.00 | 12,595.00 | 2.36% | 2,822 |
| Mar 9, 2026 | 12,230.00 | 12,390.00 | 12,120.00 | 12,305.00 | 12,305.00 | -3.79% | 24,613 |
| Mar 6, 2026 | 12,530.00 | 12,800.00 | 12,500.00 | 12,790.00 | 12,790.00 | 0.75% | 10,620 |
| Mar 5, 2026 | 12,920.00 | 13,000.00 | 12,610.00 | 12,695.00 | 12,695.00 | 4.79% | 50,750 |
| Mar 4, 2026 | 12,915.00 | 12,970.00 | 12,055.00 | 12,115.00 | 12,115.00 | -9.05% | 14,981 |
| Mar 3, 2026 | 13,995.00 | 14,090.00 | 13,230.00 | 13,320.00 | 13,320.00 | -6.06% | 15,126 |
| Feb 27, 2026 | 14,640.00 | 14,640.00 | 14,170.00 | 14,180.00 | 14,180.00 | -3.64% | 14,748 |
| Feb 26, 2026 | 14,850.00 | 14,850.00 | 14,600.00 | 14,715.00 | 14,715.00 | -0.67% | 9,790 |
| Feb 25, 2026 | 14,720.00 | 14,910.00 | 14,600.00 | 14,815.00 | 14,815.00 | 1.72% | 5,846 |
| Feb 24, 2026 | 14,680.00 | 14,695.00 | 14,485.00 | 14,565.00 | 14,565.00 | -0.88% | 13,925 |
| Feb 23, 2026 | 14,725.00 | 14,830.00 | 14,615.00 | 14,695.00 | 14,695.00 | 0.48% | 6,515 |
| Feb 20, 2026 | 14,550.00 | 14,780.00 | 14,550.00 | 14,625.00 | 14,625.00 | 0.52% | 20,469 |
| Feb 19, 2026 | 14,475.00 | 14,630.00 | 14,475.00 | 14,550.00 | 14,550.00 | 1.01% | 8,750 |
| Feb 13, 2026 | 14,425.00 | 14,520.00 | 14,295.00 | 14,405.00 | 14,405.00 | -0.38% | 14,748 |
| Feb 12, 2026 | 14,560.00 | 14,560.00 | 14,360.00 | 14,460.00 | 14,460.00 | 0.10% | 22,838 |
| Feb 11, 2026 | 14,475.00 | 14,545.00 | 14,390.00 | 14,445.00 | 14,445.00 | 0.59% | 41,479 |
| Feb 10, 2026 | 14,190.00 | 14,420.00 | 14,160.00 | 14,360.00 | 14,360.00 | 1.41% | 14,035 |
| Feb 9, 2026 | 13,930.00 | 14,160.00 | 13,930.00 | 14,160.00 | 14,160.00 | 3.81% | 12,244 |
| Feb 6, 2026 | 13,705.00 | 13,705.00 | 13,365.00 | 13,640.00 | 13,640.00 | -1.48% | 8,601 |
| Feb 5, 2026 | 13,760.00 | 13,950.00 | 13,660.00 | 13,845.00 | 13,845.00 | 0.62% | 9,285 |
| Feb 4, 2026 | 13,640.00 | 13,970.00 | 13,640.00 | 13,760.00 | 13,760.00 | 2.27% | 11,273 |
| Feb 3, 2026 | 13,265.00 | 13,455.00 | 13,265.00 | 13,455.00 | 13,455.00 | 1.78% | 8,464 |
| Feb 2, 2026 | 13,320.00 | 13,540.00 | 13,095.00 | 13,220.00 | 13,220.00 | -0.97% | 4,889 |
| Jan 30, 2026 | 13,410.00 | 13,410.00 | 13,220.00 | 13,350.00 | 13,350.00 | -0.93% | 5,351 |
| Jan 29, 2026 | 13,120.00 | 13,475.00 | 13,120.00 | 13,475.00 | 13,475.00 | 2.01% | 8,722 |
| Jan 28, 2026 | 13,310.00 | 13,375.00 | 13,160.00 | 13,210.00 | 13,210.00 | -0.75% | 8,668 |
| Jan 27, 2026 | 13,395.00 | 13,395.00 | 13,230.00 | 13,310.00 | 13,310.00 | 0.99% | 5,154 |
| Jan 26, 2026 | 13,370.00 | 13,440.00 | 13,180.00 | 13,180.00 | 13,180.00 | -1.42% | 5,125 |
| Jan 23, 2026 | 13,575.00 | 13,575.00 | 13,260.00 | 13,370.00 | 13,370.00 | -1.98% | 17,668 |
| Jan 22, 2026 | 13,440.00 | 13,680.00 | 13,360.00 | 13,640.00 | 13,640.00 | 1.53% | 19,666 |
| Jan 21, 2026 | 13,315.00 | 13,480.00 | 13,285.00 | 13,435.00 | 13,435.00 | 0.30% | 39,386 |
| Jan 20, 2026 | 12,600.00 | 13,455.00 | 12,600.00 | 13,395.00 | 13,395.00 | 5.72% | 72,496 |
| Jan 19, 2026 | 12,605.00 | 12,670.00 | 12,525.00 | 12,670.00 | 12,670.00 | 1.36% | 3,132 |
| Jan 16, 2026 | 12,500.00 | 12,615.00 | 12,480.00 | 12,500.00 | 12,500.00 | 0.52% | 4,591 |
| Jan 15, 2026 | 12,520.00 | 12,540.00 | 12,395.00 | 12,435.00 | 12,435.00 | 0.36% | 4,971 |
| Jan 14, 2026 | 12,400.00 | 12,440.00 | 12,320.00 | 12,390.00 | 12,390.00 | -0.44% | 2,968 |
| Jan 13, 2026 | 12,255.00 | 12,445.00 | 12,115.00 | 12,445.00 | 12,445.00 | 2.72% | 12,696 |
| Jan 12, 2026 | 12,120.00 | 12,120.00 | 12,020.00 | 12,115.00 | 12,115.00 | 0.75% | 5,355 |
| Jan 9, 2026 | 11,920.00 | 12,060.00 | 11,920.00 | 12,025.00 | 12,025.00 | 1.22% | 11,144 |
| Jan 8, 2026 | 11,980.00 | 11,980.00 | 11,860.00 | 11,880.00 | 11,880.00 | -0.83% | 2,822 |
| Jan 7, 2026 | 12,140.00 | 12,140.00 | 11,885.00 | 11,980.00 | 11,980.00 | -1.07% | 5,976 |
| Jan 6, 2026 | 12,350.00 | 12,350.00 | 12,110.00 | 12,110.00 | 12,110.00 | -1.30% | 6,264 |
| Jan 5, 2026 | 12,035.00 | 12,270.00 | 12,035.00 | 12,270.00 | 12,270.00 | 2.12% | 2,016 |
| Jan 2, 2026 | 11,990.00 | 12,025.00 | 11,900.00 | 12,015.00 | 12,015.00 | 0.63% | 5,966 |
| Dec 30, 2025 | 12,025.00 | 12,110.00 | 11,940.00 | 11,940.00 | 11,940.00 | -0.71% | 1,617 |
| Dec 29, 2025 | 12,015.00 | 12,070.00 | 11,990.00 | 12,025.00 | 12,025.00 | - | 1,730 |
| Dec 26, 2025 | 12,205.00 | 12,205.00 | 12,005.00 | 12,025.00 | 12,025.00 | -0.99% | 4,568 |
| Dec 24, 2025 | 12,175.00 | 12,230.00 | 12,145.00 | 12,145.00 | 12,145.00 | -0.08% | 2,862 |