Mirae Asset TIGER KOSPI ETF (KRX:277630)
South Korea · Delayed Price · Currency is KRW 35,165
-845 (-2.35%)
At close: Sep 26, 2025
KRX:277630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35,850.00 | 35,850.00 | 34,975.00 | 35,165.00 | 35,165.00 | -2.35% | 107,570 |
| Sep 25, 2025 | 36,045.00 | 36,130.00 | 35,835.00 | 36,010.00 | 36,010.00 | -0.06% | 41,276 |
| Sep 24, 2025 | 36,210.00 | 36,325.00 | 35,750.00 | 36,030.00 | 36,030.00 | -0.50% | 106,792 |
| Sep 23, 2025 | 36,225.00 | 36,275.00 | 36,005.00 | 36,210.00 | 36,210.00 | 0.74% | 52,174 |
| Sep 22, 2025 | 35,985.00 | 36,145.00 | 35,925.00 | 35,945.00 | 35,945.00 | 0.69% | 55,951 |
| Sep 19, 2025 | 35,965.00 | 35,990.00 | 35,665.00 | 35,700.00 | 35,700.00 | -0.54% | 51,424 |
| Sep 18, 2025 | 35,580.00 | 35,905.00 | 35,515.00 | 35,895.00 | 35,895.00 | 1.37% | 45,030 |
| Sep 17, 2025 | 35,720.00 | 35,720.00 | 35,355.00 | 35,410.00 | 35,410.00 | -1.03% | 70,398 |
| Sep 16, 2025 | 35,525.00 | 35,830.00 | 35,505.00 | 35,780.00 | 35,780.00 | 1.23% | 50,590 |
| Sep 15, 2025 | 35,305.00 | 35,515.00 | 35,225.00 | 35,345.00 | 35,345.00 | 0.33% | 45,362 |
| Sep 12, 2025 | 35,020.00 | 35,235.00 | 34,887.00 | 35,230.00 | 35,230.00 | 1.66% | 56,252 |
| Sep 11, 2025 | 34,580.00 | 34,700.00 | 34,380.00 | 34,655.00 | 34,655.00 | 0.80% | 53,957 |
| Sep 10, 2025 | 33,885.00 | 34,435.00 | 33,885.00 | 34,380.00 | 34,380.00 | 1.66% | 44,958 |
| Sep 9, 2025 | 33,540.00 | 33,820.00 | 33,430.00 | 33,820.00 | 33,820.00 | 1.21% | 40,448 |
| Sep 8, 2025 | 33,295.00 | 33,420.00 | 33,250.00 | 33,415.00 | 33,415.00 | 0.44% | 26,631 |
| Sep 5, 2025 | 33,200.00 | 33,350.00 | 33,185.00 | 33,270.00 | 33,270.00 | 0.30% | 25,236 |
| Sep 4, 2025 | 33,010.00 | 33,265.00 | 33,010.00 | 33,170.00 | 33,170.00 | 0.50% | 27,248 |
| Sep 3, 2025 | 32,985.00 | 33,075.00 | 32,870.00 | 33,005.00 | 33,005.00 | 0.38% | 16,172 |
| Sep 2, 2025 | 32,665.00 | 32,955.00 | 32,665.00 | 32,880.00 | 32,880.00 | 0.92% | 24,598 |
| Sep 1, 2025 | 32,915.00 | 32,995.00 | 32,570.00 | 32,580.00 | 32,580.00 | -1.54% | 26,802 |
| Aug 29, 2025 | 33,365.00 | 33,365.00 | 33,075.00 | 33,090.00 | 33,090.00 | -0.17% | 20,110 |
| Aug 28, 2025 | 33,005.00 | 33,300.00 | 32,910.00 | 33,145.00 | 33,145.00 | 0.39% | 23,956 |
| Aug 27, 2025 | 32,975.00 | 33,045.00 | 32,850.00 | 33,015.00 | 33,015.00 | 0.12% | 19,393 |
| Aug 26, 2025 | 33,235.00 | 33,235.00 | 32,960.00 | 32,975.00 | 32,975.00 | -0.78% | 22,531 |
| Aug 25, 2025 | 33,095.00 | 33,255.00 | 33,000.00 | 33,235.00 | 33,235.00 | 1.25% | 52,982 |
| Aug 22, 2025 | 32,740.00 | 33,000.00 | 32,740.00 | 32,825.00 | 32,825.00 | 0.58% | 29,879 |
| Aug 21, 2025 | 32,495.00 | 32,820.00 | 32,495.00 | 32,635.00 | 32,635.00 | 0.66% | 45,210 |
| Aug 20, 2025 | 32,415.00 | 32,500.00 | 31,970.00 | 32,420.00 | 32,420.00 | -0.66% | 100,533 |
| Aug 19, 2025 | 33,090.00 | 33,090.00 | 32,600.00 | 32,635.00 | 32,635.00 | -1.02% | 45,965 |
| Aug 18, 2025 | 33,320.00 | 33,320.00 | 32,970.00 | 32,970.00 | 32,970.00 | -1.35% | 137,874 |
| Aug 14, 2025 | 33,430.00 | 33,580.00 | 33,295.00 | 33,420.00 | 33,420.00 | 0.12% | 104,806 |
| Aug 13, 2025 | 33,380.00 | 33,500.00 | 33,125.00 | 33,380.00 | 33,380.00 | 0.74% | 270,771 |
| Aug 12, 2025 | 33,235.00 | 33,600.00 | 33,060.00 | 33,135.00 | 33,135.00 | -0.33% | 58,586 |
| Aug 11, 2025 | 33,315.00 | 33,430.00 | 33,160.00 | 33,245.00 | 33,245.00 | 0.03% | 43,062 |
| Aug 8, 2025 | 33,430.00 | 33,470.00 | 33,200.00 | 33,235.00 | 33,235.00 | -0.58% | 39,577 |
| Aug 7, 2025 | 33,355.00 | 33,485.00 | 33,160.00 | 33,430.00 | 33,430.00 | 0.89% | 54,993 |
| Aug 6, 2025 | 33,050.00 | 33,165.00 | 32,925.00 | 33,135.00 | 33,135.00 | 0.08% | 46,082 |
| Aug 5, 2025 | 33,125.00 | 33,285.00 | 32,910.00 | 33,110.00 | 33,110.00 | 1.27% | 61,450 |
| Aug 4, 2025 | 32,220.00 | 32,770.00 | 32,150.00 | 32,695.00 | 32,695.00 | 0.91% | 81,018 |
| Aug 1, 2025 | 33,260.00 | 33,265.00 | 32,350.00 | 32,400.00 | 32,400.00 | -3.86% | 220,917 |
| Jul 31, 2025 | 34,030.00 | 34,090.00 | 33,480.00 | 33,700.00 | 33,700.00 | -0.12% | 121,425 |
| Jul 30, 2025 | 33,425.00 | 33,890.00 | 33,425.00 | 33,740.00 | 33,740.00 | 0.76% | 113,871 |
| Jul 29, 2025 | 33,260.00 | 33,580.00 | 32,905.00 | 33,485.00 | 33,485.00 | 0.68% | 133,766 |
| Jul 28, 2025 | 33,440.00 | 33,500.00 | 33,025.00 | 33,260.00 | 33,260.00 | 0.21% | 84,776 |
| Jul 25, 2025 | 33,090.00 | 33,285.00 | 33,075.00 | 33,190.00 | 33,190.00 | 0.33% | 163,916 |
| Jul 24, 2025 | 33,220.00 | 33,605.00 | 33,065.00 | 33,080.00 | 33,080.00 | 0.11% | 44,590 |
| Jul 23, 2025 | 33,210.00 | 33,230.00 | 32,650.00 | 33,045.00 | 33,045.00 | 0.44% | 48,715 |
| Jul 22, 2025 | 33,330.00 | 33,415.00 | 32,775.00 | 32,900.00 | 32,900.00 | -1.29% | 92,764 |
| Jul 21, 2025 | 33,085.00 | 33,330.00 | 33,080.00 | 33,330.00 | 33,330.00 | 0.76% | 44,693 |
| Jul 18, 2025 | 33,165.00 | 33,300.00 | 32,915.00 | 33,080.00 | 33,080.00 | -0.06% | 42,514 |