Mirae Asset TIGER Synth-Morningstar Global Upstream Natural Resources(H) (KRX:276000)
South Korea · Delayed Price · Currency is KRW 20,900
+255 (1.24%)
At close: Sep 23, 2026
KRX:276000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,645.00 | 20,955.00 | 20,645.00 | 20,915.00 | - | 1.31% | 2,193 |
| Sep 22, 2026 | 21,000.00 | 21,000.00 | 20,630.00 | 20,645.00 | 20,645.00 | -2.04% | 2,548 |
| Sep 21, 2026 | 21,110.00 | 21,110.00 | 21,000.00 | 21,075.00 | 21,075.00 | -0.78% | 1,055 |
| Sep 18, 2026 | 21,320.00 | 22,295.00 | 21,155.00 | 21,240.00 | 21,240.00 | 0.71% | 4,040 |
| Sep 17, 2026 | 21,255.00 | 21,255.00 | 20,895.00 | 21,090.00 | 21,090.00 | -0.75% | 829 |
| Sep 16, 2026 | 21,240.00 | 21,440.00 | 21,240.00 | 21,250.00 | 21,250.00 | 0.81% | 1,995 |
| Sep 15, 2026 | 21,310.00 | 21,310.00 | 21,080.00 | 21,080.00 | 21,080.00 | -1.72% | 1,672 |
| Sep 14, 2026 | 21,455.00 | 21,535.00 | 21,375.00 | 21,450.00 | 21,450.00 | -0.02% | 1,521 |
| Sep 11, 2026 | 21,550.00 | 21,555.00 | 21,350.00 | 21,455.00 | 21,455.00 | -1.54% | 4,720 |
| Sep 10, 2026 | 21,930.00 | 21,930.00 | 21,740.00 | 21,790.00 | 21,790.00 | 0.07% | 1,569 |
| Sep 9, 2026 | 21,620.00 | 21,910.00 | 21,620.00 | 21,775.00 | 21,775.00 | 0.67% | 31,305 |
| Sep 8, 2026 | 21,625.00 | 21,645.00 | 21,560.00 | 21,630.00 | 21,630.00 | -13.48% | 5,063 |
| Sep 7, 2026 | 21,580.00 | 25,000.00 | 21,105.00 | 25,000.00 | 25,000.00 | 16.20% | 2,143 |
| Sep 4, 2026 | 21,705.00 | 21,705.00 | 21,505.00 | 21,515.00 | 21,515.00 | -0.72% | 900 |
| Sep 3, 2026 | 21,655.00 | 21,680.00 | 21,465.00 | 21,670.00 | 21,670.00 | 2.63% | 1,259 |
| Sep 2, 2026 | 21,810.00 | 21,895.00 | 21,110.00 | 21,115.00 | 21,115.00 | -3.19% | 2,029 |
| Sep 1, 2026 | 21,070.00 | 21,820.00 | 21,070.00 | 21,810.00 | 21,810.00 | 1.92% | 4,251 |
| Aug 31, 2026 | 21,455.00 | 21,460.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.97% | 1,497 |
| Aug 28, 2026 | 21,115.00 | 21,195.00 | 21,045.00 | 21,195.00 | 21,195.00 | 0.38% | 1,575 |
| Aug 27, 2026 | 21,760.00 | 21,760.00 | 21,105.00 | 21,115.00 | 21,115.00 | -2.96% | 2,977 |
| Aug 26, 2026 | 21,210.00 | 23,210.00 | 21,210.00 | 21,760.00 | 21,760.00 | 2.59% | 3,033 |
| Aug 25, 2026 | 21,760.00 | 21,760.00 | 21,210.00 | 21,210.00 | 21,210.00 | -2.62% | 5,231 |
| Aug 24, 2026 | 21,485.00 | 21,795.00 | 21,285.00 | 21,780.00 | 21,780.00 | 3.79% | 8,540 |
| Aug 21, 2026 | 21,310.00 | 21,505.00 | 20,985.00 | 20,985.00 | 20,985.00 | -1.06% | 2,664 |
| Aug 20, 2026 | 20,660.00 | 21,235.00 | 20,660.00 | 21,210.00 | 21,210.00 | 4.30% | 1,183 |
| Aug 19, 2026 | 20,750.00 | 20,780.00 | 20,260.00 | 20,335.00 | 20,335.00 | -1.74% | 541 |
| Aug 18, 2026 | 20,200.00 | 20,705.00 | 20,200.00 | 20,695.00 | 20,695.00 | 2.40% | 289 |
| Aug 14, 2026 | 19,940.00 | 20,405.00 | 19,925.00 | 20,210.00 | 20,210.00 | -1.49% | 723 |
| Aug 13, 2026 | 20,660.00 | 20,665.00 | 20,160.00 | 20,515.00 | 20,515.00 | -0.68% | 862 |
| Aug 12, 2026 | 20,680.00 | 20,680.00 | 20,190.00 | 20,655.00 | 20,655.00 | - | 1,289 |
| Aug 11, 2026 | 20,385.00 | 20,685.00 | 20,385.00 | 20,655.00 | 20,655.00 | 1.92% | 457 |
| Aug 10, 2026 | 20,095.00 | 20,270.00 | 20,095.00 | 20,265.00 | 20,265.00 | 1.15% | 486 |
| Aug 7, 2026 | 19,835.00 | 20,035.00 | 19,835.00 | 20,035.00 | 20,035.00 | 2.09% | 317 |
| Aug 6, 2026 | 19,615.00 | 19,800.00 | 19,615.00 | 19,625.00 | 19,625.00 | 0.18% | 931 |
| Aug 5, 2026 | 19,420.00 | 19,615.00 | 19,420.00 | 19,590.00 | 19,590.00 | 0.88% | 450 |
| Aug 4, 2026 | 19,950.00 | 19,955.00 | 19,380.00 | 19,420.00 | 19,420.00 | -0.92% | 638 |
| Aug 3, 2026 | 19,870.00 | 19,870.00 | 19,480.00 | 19,600.00 | 19,600.00 | -1.41% | 4,068 |
| Jul 31, 2026 | 19,905.00 | 20,140.00 | 19,865.00 | 19,880.00 | 19,880.00 | 0.96% | 2,048 |
| Jul 30, 2026 | 19,685.00 | 19,825.00 | 19,255.00 | 19,690.00 | 19,690.00 | 0.92% | 907 |
| Jul 29, 2026 | 19,760.00 | 19,760.00 | 19,485.00 | 19,510.00 | 19,510.00 | 0.05% | 914 |
| Jul 28, 2026 | 19,780.00 | 19,780.00 | 19,485.00 | 19,500.00 | 19,500.00 | -1.59% | 2,513 |
| Jul 27, 2026 | 19,740.00 | 19,895.00 | 19,740.00 | 19,815.00 | 19,815.00 | 0.38% | 295 |
| Jul 24, 2026 | 20,055.00 | 20,060.00 | 19,740.00 | 19,740.00 | 19,740.00 | -1.25% | 341 |
| Jul 23, 2026 | 19,775.00 | 20,000.00 | 19,775.00 | 19,990.00 | 19,990.00 | 2.86% | 488 |
| Jul 22, 2026 | 19,375.00 | 19,690.00 | 19,375.00 | 19,435.00 | 19,435.00 | 1.44% | 693 |
| Jul 21, 2026 | 19,405.00 | 19,405.00 | 19,140.00 | 19,160.00 | 19,160.00 | 0.03% | 699 |
| Jul 20, 2026 | 19,250.00 | 19,250.00 | 19,155.00 | 19,155.00 | 19,155.00 | -0.49% | 1,830 |
| Jul 16, 2026 | 19,440.00 | 19,440.00 | 19,130.00 | 19,250.00 | 19,250.00 | -0.31% | 443 |
| Jul 15, 2026 | 19,220.00 | 19,310.00 | 19,220.00 | 19,310.00 | 19,310.00 | 0.70% | 859 |
| Jul 14, 2026 | 18,985.00 | 19,200.00 | 18,985.00 | 19,175.00 | 19,175.00 | 1.86% | 973 |