Mirae Asset Tiger Nikkei225 ETF (KRX:241180)
South Korea · Delayed Price · Currency is KRW 34,540
+100 (0.29%)
At close: Sep 23, 2026
KRX:241180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34,890.00 | 35,495.00 | 34,335.00 | 34,440.00 | 34,440.00 | -0.61% | 18,222 |
| Sep 21, 2026 | 34,515.00 | 34,990.00 | 34,515.00 | 34,650.00 | 34,650.00 | 0.42% | 13,964 |
| Sep 18, 2026 | 34,395.00 | 34,765.00 | 34,265.00 | 34,505.00 | 34,505.00 | 0.80% | 41,564 |
| Sep 17, 2026 | 34,325.00 | 34,425.00 | 33,985.00 | 34,230.00 | 34,230.00 | 0.38% | 21,481 |
| Sep 16, 2026 | 33,730.00 | 34,100.00 | 33,540.00 | 34,100.00 | 34,100.00 | 1.32% | 25,226 |
| Sep 15, 2026 | 33,300.00 | 33,835.00 | 33,045.00 | 33,655.00 | 33,655.00 | 0.61% | 17,054 |
| Sep 14, 2026 | 33,370.00 | 33,555.00 | 33,100.00 | 33,450.00 | 33,450.00 | -0.62% | 22,306 |
| Sep 11, 2026 | 34,075.00 | 34,075.00 | 33,220.00 | 33,660.00 | 33,660.00 | -1.72% | 20,038 |
| Sep 10, 2026 | 34,010.00 | 34,250.00 | 33,645.00 | 34,250.00 | 34,250.00 | 0.23% | 39,281 |
| Sep 9, 2026 | 34,385.00 | 34,510.00 | 34,075.00 | 34,170.00 | 34,170.00 | -0.84% | 45,588 |
| Sep 8, 2026 | 34,555.00 | 35,100.00 | 34,460.00 | 34,460.00 | 34,460.00 | -0.01% | 32,020 |
| Sep 7, 2026 | 33,970.00 | 34,525.00 | 33,970.00 | 34,465.00 | 34,465.00 | 1.97% | 40,874 |
| Sep 4, 2026 | 33,420.00 | 34,100.00 | 33,420.00 | 33,800.00 | 33,800.00 | 1.14% | 23,617 |
| Sep 3, 2026 | 33,495.00 | 33,545.00 | 33,020.00 | 33,420.00 | 33,420.00 | 0.77% | 21,018 |
| Sep 2, 2026 | 33,705.00 | 33,720.00 | 33,110.00 | 33,165.00 | 33,165.00 | -3.28% | 29,704 |
| Sep 1, 2026 | 33,995.00 | 34,350.00 | 33,660.00 | 34,290.00 | 34,290.00 | 0.35% | 23,483 |
| Aug 31, 2026 | 33,555.00 | 34,400.00 | 33,455.00 | 34,170.00 | 34,170.00 | -0.93% | 58,138 |
| Aug 28, 2026 | 34,485.00 | 34,865.00 | 34,485.00 | 34,490.00 | 34,490.00 | 0.01% | 14,460 |
| Aug 27, 2026 | 34,825.00 | 35,380.00 | 34,395.00 | 34,485.00 | 34,485.00 | -0.89% | 54,232 |
| Aug 26, 2026 | 34,650.00 | 34,900.00 | 34,100.00 | 34,795.00 | 34,795.00 | 0.42% | 14,629 |
| Aug 25, 2026 | 34,390.00 | 34,660.00 | 33,855.00 | 34,650.00 | 34,650.00 | 0.70% | 14,289 |
| Aug 24, 2026 | 34,540.00 | 34,895.00 | 34,325.00 | 34,410.00 | 34,410.00 | -0.38% | 17,659 |
| Aug 21, 2026 | 34,380.00 | 35,000.00 | 34,135.00 | 34,540.00 | 34,540.00 | -1.43% | 20,307 |
| Aug 20, 2026 | 34,600.00 | 35,900.00 | 34,535.00 | 35,040.00 | 35,040.00 | 1.55% | 30,574 |
| Aug 19, 2026 | 35,355.00 | 35,355.00 | 34,380.00 | 34,505.00 | 34,505.00 | -3.90% | 32,697 |
| Aug 18, 2026 | 36,950.00 | 37,495.00 | 35,865.00 | 35,905.00 | 35,905.00 | -2.83% | 37,046 |
| Aug 14, 2026 | 36,705.00 | 37,400.00 | 36,705.00 | 36,950.00 | 36,950.00 | 0.83% | 147,502 |
| Aug 13, 2026 | 36,375.00 | 36,932.00 | 36,255.00 | 36,645.00 | 36,645.00 | 1.59% | 357,267 |
| Aug 12, 2026 | 35,920.00 | 36,100.00 | 35,760.00 | 36,070.00 | 36,070.00 | 0.35% | 19,210 |
| Aug 11, 2026 | 36,045.00 | 36,050.00 | 35,500.00 | 35,945.00 | 35,945.00 | -0.36% | 239,656 |
| Aug 10, 2026 | 35,110.00 | 36,175.00 | 35,110.00 | 36,075.00 | 36,075.00 | 1.81% | 23,989 |
| Aug 7, 2026 | 36,205.00 | 36,205.00 | 33,230.00 | 35,435.00 | 35,435.00 | -0.67% | 26,416 |
| Aug 6, 2026 | 35,900.00 | 35,900.00 | 35,150.00 | 35,675.00 | 35,675.00 | -0.82% | 17,632 |
| Aug 5, 2026 | 35,565.00 | 35,970.00 | 35,510.00 | 35,970.00 | 35,970.00 | 2.73% | 273,773 |
| Aug 4, 2026 | 35,070.00 | 35,895.00 | 34,200.00 | 35,015.00 | 35,015.00 | 0.03% | 65,718 |
| Aug 3, 2026 | 34,035.00 | 37,300.00 | 33,700.00 | 35,005.00 | 35,005.00 | 0.52% | 34,861 |
| Jul 31, 2026 | 33,315.00 | 35,245.00 | 33,315.00 | 34,825.00 | 34,825.00 | 6.27% | 34,817 |
| Jul 30, 2026 | 32,315.00 | 33,495.00 | 32,085.00 | 32,770.00 | 32,770.00 | -0.06% | 69,860 |
| Jul 29, 2026 | 33,600.00 | 33,955.00 | 32,000.00 | 32,790.00 | 32,790.00 | -2.44% | 174,398 |
| Jul 28, 2026 | 34,010.00 | 35,135.00 | 33,080.00 | 33,610.00 | 33,610.00 | -4.44% | 58,725 |
| Jul 27, 2026 | 34,775.00 | 35,170.00 | 34,500.00 | 35,170.00 | 35,170.00 | 1.30% | 25,581 |
| Jul 24, 2026 | 35,800.00 | 35,800.00 | 34,500.00 | 34,720.00 | 34,720.00 | -3.35% | 29,917 |
| Jul 23, 2026 | 36,105.00 | 36,500.00 | 35,827.00 | 35,925.00 | 35,925.00 | -0.39% | 19,840 |
| Jul 22, 2026 | 36,900.00 | 36,900.00 | 36,000.00 | 36,065.00 | 36,065.00 | -0.26% | 31,139 |
| Jul 21, 2026 | 35,220.00 | 36,160.00 | 35,000.00 | 36,160.00 | 36,160.00 | 2.65% | 40,583 |
| Jul 20, 2026 | 36,310.00 | 36,310.00 | 35,000.00 | 35,225.00 | 35,225.00 | -4.55% | 82,233 |
| Jul 16, 2026 | 37,770.00 | 37,770.00 | 36,680.00 | 36,905.00 | 36,905.00 | -2.37% | 30,872 |
| Jul 15, 2026 | 37,730.00 | 38,060.00 | 37,580.00 | 37,800.00 | 37,800.00 | 0.96% | 41,599 |
| Jul 14, 2026 | 37,480.00 | 37,610.00 | 36,630.00 | 37,440.00 | 37,440.00 | -0.52% | 44,561 |
| Jul 13, 2026 | 38,635.00 | 39,750.00 | 37,400.00 | 37,635.00 | 37,635.00 | -2.59% | 37,622 |