Mirae Asset TIGER KOSPI ETF (KRX:277630)
South Korea · Delayed Price · Currency is KRW 57,205
-795 (-1.37%)
At close: Mar 13, 2026
KRX:277630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 56,265.00 | 57,730.00 | 56,125.00 | 57,380.00 | 57,380.00 | -1.07% | 68,853 |
| Mar 12, 2026 | 58,205.00 | 58,765.00 | 57,635.00 | 58,000.00 | 58,000.00 | -0.95% | 46,836 |
| Mar 11, 2026 | 58,775.00 | 59,910.00 | 57,895.00 | 58,555.00 | 58,555.00 | 1.48% | 135,497 |
| Mar 10, 2026 | 57,980.00 | 58,300.00 | 56,580.00 | 57,700.00 | 57,700.00 | 5.88% | 199,562 |
| Mar 9, 2026 | 54,415.00 | 55,480.00 | 53,165.00 | 54,495.00 | 54,495.00 | -6.46% | 293,286 |
| Mar 6, 2026 | 56,995.00 | 58,465.00 | 56,070.00 | 58,260.00 | 58,260.00 | -0.46% | 287,915 |
| Mar 5, 2026 | 68,965.00 | 68,965.00 | 57,300.00 | 58,530.00 | 58,530.00 | 10.33% | 458,428 |
| Mar 4, 2026 | 57,895.00 | 59,250.00 | 52,675.00 | 53,050.00 | 53,050.00 | -12.38% | 824,916 |
| Mar 3, 2026 | 63,735.00 | 64,490.00 | 60,475.00 | 60,545.00 | 60,545.00 | -7.34% | 307,311 |
| Feb 27, 2026 | 64,765.00 | 66,175.00 | 64,195.00 | 65,340.00 | 65,340.00 | -0.63% | 197,494 |
| Feb 26, 2026 | 63,660.00 | 65,755.00 | 63,565.00 | 65,755.00 | 65,755.00 | 3.65% | 201,869 |
| Feb 25, 2026 | 62,480.00 | 63,970.00 | 62,310.00 | 63,440.00 | 63,440.00 | 2.15% | 198,193 |
| Feb 24, 2026 | 60,805.00 | 62,110.00 | 60,060.00 | 62,105.00 | 62,105.00 | 2.14% | 119,192 |
| Feb 23, 2026 | 61,290.00 | 61,900.00 | 60,320.00 | 60,805.00 | 60,805.00 | 0.35% | 159,557 |
| Feb 20, 2026 | 59,190.00 | 60,590.00 | 59,105.00 | 60,590.00 | 60,590.00 | 2.80% | 104,283 |
| Feb 19, 2026 | 58,890.00 | 59,075.00 | 58,400.00 | 58,940.00 | 58,940.00 | 2.76% | 125,731 |
| Feb 13, 2026 | 57,310.00 | 58,095.00 | 57,025.00 | 57,355.00 | 57,355.00 | 0.08% | 89,960 |
| Feb 12, 2026 | 56,395.00 | 57,370.00 | 56,185.00 | 57,310.00 | 57,310.00 | 3.06% | 93,856 |
| Feb 11, 2026 | 55,150.00 | 55,885.00 | 54,665.00 | 55,610.00 | 55,610.00 | 0.72% | 104,089 |
| Feb 10, 2026 | 55,600.00 | 55,780.00 | 55,005.00 | 55,215.00 | 55,215.00 | 0.39% | 117,574 |
| Feb 9, 2026 | 55,220.00 | 55,380.00 | 54,780.00 | 55,000.00 | 55,000.00 | 3.74% | 128,202 |
| Feb 6, 2026 | 52,360.00 | 53,320.00 | 51,000.00 | 53,015.00 | 53,015.00 | -1.58% | 225,570 |
| Feb 5, 2026 | 54,700.00 | 55,190.00 | 53,500.00 | 53,865.00 | 53,865.00 | -3.60% | 175,399 |
| Feb 4, 2026 | 54,880.00 | 55,900.00 | 54,555.00 | 55,875.00 | 55,875.00 | 1.81% | 116,229 |
| Feb 3, 2026 | 53,180.00 | 55,000.00 | 53,040.00 | 54,880.00 | 54,880.00 | 6.51% | 170,611 |
| Feb 2, 2026 | 53,415.00 | 54,090.00 | 51,290.00 | 51,525.00 | 51,525.00 | -5.35% | 214,665 |
| Jan 30, 2026 | 54,145.00 | 55,320.00 | 54,015.00 | 54,435.00 | 54,435.00 | 0.15% | 156,553 |
| Jan 29, 2026 | 54,495.00 | 54,695.00 | 52,795.00 | 54,355.00 | 54,355.00 | 1.07% | 175,901 |
| Jan 28, 2026 | 53,275.00 | 53,950.00 | 53,275.00 | 53,780.00 | 53,730.00 | 1.76% | 119,429 |
| Jan 27, 2026 | 51,430.00 | 52,865.00 | 50,925.00 | 52,850.00 | 52,800.86 | 2.52% | 160,422 |
| Jan 26, 2026 | 51,980.00 | 55,000.00 | 51,445.00 | 51,550.00 | 51,502.07 | -0.83% | 266,095 |
| Jan 23, 2026 | 51,900.00 | 52,280.00 | 51,330.00 | 51,980.00 | 51,931.67 | 0.76% | 165,860 |
| Jan 22, 2026 | 52,185.00 | 52,230.00 | 51,370.00 | 51,590.00 | 51,542.04 | 0.87% | 99,868 |
| Jan 21, 2026 | 50,095.00 | 51,150.00 | 49,850.00 | 51,145.00 | 51,097.45 | 0.56% | 129,809 |
| Jan 20, 2026 | 51,085.00 | 51,380.00 | 50,210.00 | 50,860.00 | 50,812.71 | -0.53% | 96,812 |
| Jan 19, 2026 | 50,365.00 | 51,190.00 | 50,265.00 | 51,130.00 | 51,082.46 | 1.41% | 104,322 |
| Jan 16, 2026 | 50,145.00 | 50,590.00 | 50,000.00 | 50,420.00 | 50,373.12 | 0.95% | 167,933 |
| Jan 15, 2026 | 49,145.00 | 49,945.00 | 49,005.00 | 49,945.00 | 49,898.57 | 1.63% | 103,842 |
| Jan 14, 2026 | 48,820.00 | 49,145.00 | 48,630.00 | 49,145.00 | 49,099.31 | 0.67% | 91,597 |
| Jan 13, 2026 | 48,525.00 | 48,890.00 | 48,335.00 | 48,820.00 | 48,774.61 | 1.39% | 102,854 |
| Jan 12, 2026 | 48,315.00 | 48,435.00 | 47,555.00 | 48,150.00 | 48,105.23 | 0.96% | 146,129 |
| Jan 9, 2026 | 47,195.00 | 47,780.00 | 46,870.00 | 47,690.00 | 47,645.66 | 0.77% | 50,892 |
| Jan 8, 2026 | 47,175.00 | 48,120.00 | 47,130.00 | 47,325.00 | 47,281.00 | 0.02% | 58,746 |
| Jan 7, 2026 | 47,640.00 | 48,050.00 | 46,740.00 | 47,315.00 | 47,271.01 | 0.52% | 129,182 |
| Jan 6, 2026 | 46,310.00 | 47,070.00 | 45,785.00 | 47,070.00 | 47,026.24 | 1.59% | 73,952 |
| Jan 5, 2026 | 45,710.00 | 46,335.00 | 45,550.00 | 46,335.00 | 46,291.92 | 3.39% | 131,604 |
| Jan 2, 2026 | 43,900.00 | 44,895.00 | 43,850.00 | 44,815.00 | 44,773.33 | 2.13% | 112,911 |
| Dec 30, 2025 | 43,855.00 | 43,970.00 | 43,600.00 | 43,880.00 | 43,839.20 | 0.06% | 42,666 |
| Dec 29, 2025 | 43,200.00 | 43,855.00 | 43,200.00 | 43,855.00 | 43,814.23 | 2.25% | 123,615 |
| Dec 26, 2025 | 43,020.00 | 43,020.00 | 42,780.00 | 42,890.00 | 42,850.12 | 0.56% | 91,927 |