Mirae Asset TIGER KOSPI ETF (KRX:277630)
South Korea · Delayed Price · Currency is KRW 53,015
-850 (-1.58%)
At close: Feb 6, 2026
KRX:277630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 42,925.00 | 42,970.00 | 42,635.00 | 42,650.00 | 42,610.35 | -0.12% | 52,246 |
| Dec 23, 2025 | 42,790.00 | 42,995.00 | 42,650.00 | 42,700.00 | 42,660.30 | 0.26% | 75,485 |
| Dec 22, 2025 | 42,535.00 | 42,665.00 | 42,410.00 | 42,590.00 | 42,550.40 | 1.87% | 206,147 |
| Dec 19, 2025 | 42,195.00 | 42,195.00 | 41,540.00 | 41,810.00 | 41,771.13 | 0.89% | 187,333 |
| Dec 18, 2025 | 41,605.00 | 41,840.00 | 41,295.00 | 41,440.00 | 41,401.47 | -1.87% | 47,938 |
| Dec 17, 2025 | 41,685.00 | 42,230.00 | 41,540.00 | 42,230.00 | 42,190.74 | 1.33% | 38,112 |
| Dec 16, 2025 | 42,635.00 | 42,635.00 | 41,580.00 | 41,675.00 | 41,636.25 | -2.30% | 52,966 |
| Dec 15, 2025 | 42,500.00 | 42,840.00 | 42,100.00 | 42,655.00 | 42,615.34 | -1.30% | 53,038 |
| Dec 12, 2025 | 42,770.00 | 43,300.00 | 42,770.00 | 43,215.00 | 43,174.82 | 1.04% | 27,916 |
| Dec 11, 2025 | 43,190.00 | 43,320.00 | 42,640.00 | 42,770.00 | 42,730.24 | -0.37% | 68,924 |
| Dec 10, 2025 | 43,070.00 | 43,305.00 | 42,850.00 | 42,930.00 | 42,890.09 | -0.29% | 20,977 |
| Dec 9, 2025 | 43,000.00 | 43,100.00 | 42,820.00 | 43,055.00 | 43,014.97 | -0.07% | 95,287 |
| Dec 8, 2025 | 42,625.00 | 43,085.00 | 42,360.00 | 43,085.00 | 43,044.94 | 1.30% | 68,932 |
| Dec 5, 2025 | 41,925.00 | 42,530.00 | 41,630.00 | 42,530.00 | 42,490.46 | 1.80% | 62,441 |
| Dec 4, 2025 | 41,935.00 | 41,935.00 | 41,385.00 | 41,780.00 | 41,741.16 | -0.37% | 56,250 |
| Dec 3, 2025 | 41,565.00 | 42,080.00 | 41,420.00 | 41,935.00 | 41,896.01 | 1.24% | 43,275 |
| Dec 2, 2025 | 40,895.00 | 41,460.00 | 40,850.00 | 41,420.00 | 41,381.49 | 1.91% | 30,567 |
| Dec 1, 2025 | 41,145.00 | 41,380.00 | 40,450.00 | 40,645.00 | 40,607.21 | -0.26% | 46,311 |
| Nov 28, 2025 | 41,555.00 | 41,555.00 | 40,750.00 | 40,750.00 | 40,712.11 | -1.47% | 250,242 |
| Nov 27, 2025 | 41,355.00 | 41,780.00 | 41,250.00 | 41,360.00 | 41,321.55 | 0.73% | 32,204 |
| Nov 26, 2025 | 40,355.00 | 41,110.00 | 40,200.00 | 41,060.00 | 41,021.83 | 2.36% | 38,643 |