Mirae Asset TIGER KOSPI ETF (KRX:277630)
South Korea · Delayed Price · Currency is KRW 92,945
-1,630 (-1.72%)
Last updated: Jun 19, 2026, 2:28 PM KST
KRX:277630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 96,900.00 | 97,650.00 | 96,190.00 | 96,750.00 | - | 2.30% | 56,659 |
| Jun 18, 2026 | 92,315.00 | 94,730.00 | 92,265.00 | 94,575.00 | 94,575.00 | 2.58% | 82,992 |
| Jun 17, 2026 | 89,905.00 | 92,385.00 | 89,600.00 | 92,200.00 | 92,200.00 | 1.73% | 132,365 |
| Jun 16, 2026 | 91,250.00 | 91,250.00 | 88,945.00 | 90,630.00 | 90,630.00 | 1.89% | 83,978 |
| Jun 15, 2026 | 89,000.00 | 89,600.00 | 88,160.00 | 88,945.00 | 88,945.00 | 5.87% | 65,061 |
| Jun 12, 2026 | 86,615.00 | 87,725.00 | 84,010.00 | 84,010.00 | 84,010.00 | 4.00% | 234,602 |
| Jun 11, 2026 | 77,765.00 | 81,300.00 | 77,000.00 | 80,780.00 | 80,780.00 | 0.29% | 49,556 |
| Jun 10, 2026 | 82,275.00 | 83,210.00 | 78,685.00 | 80,550.00 | 80,550.00 | -4.64% | 97,617 |
| Jun 9, 2026 | 81,345.00 | 84,560.00 | 79,300.00 | 84,465.00 | 84,465.00 | 8.89% | 68,209 |
| Jun 8, 2026 | 76,880.00 | 81,820.00 | 76,860.00 | 77,570.00 | 77,570.00 | -9.05% | 148,920 |
| Jun 5, 2026 | 87,050.00 | 87,445.00 | 83,790.00 | 85,290.00 | 85,290.00 | -5.68% | 129,359 |
| Jun 4, 2026 | 90,105.00 | 91,325.00 | 89,355.00 | 90,430.00 | 90,430.00 | -1.24% | 149,476 |
| Jun 2, 2026 | 92,330.00 | 93,142.00 | 88,695.00 | 91,565.00 | 91,565.00 | 0.41% | 352,728 |
| Jun 1, 2026 | 88,090.00 | 92,450.00 | 88,090.00 | 91,195.00 | 91,195.00 | 3.52% | 85,175 |
| May 29, 2026 | 86,700.00 | 88,200.00 | 86,205.00 | 88,090.00 | 88,090.00 | 3.23% | 82,198 |
| May 28, 2026 | 85,675.00 | 86,000.00 | 81,800.00 | 85,330.00 | 85,330.00 | -0.90% | 157,733 |
| May 27, 2026 | 87,685.00 | 88,315.00 | 85,800.00 | 86,105.00 | 86,105.00 | 2.37% | 116,955 |
| May 26, 2026 | 83,820.00 | 84,700.00 | 83,325.00 | 84,115.00 | 84,115.00 | 3.14% | 71,135 |
| May 22, 2026 | 81,840.00 | 82,170.00 | 81,040.00 | 81,555.00 | 81,555.00 | 0.64% | 51,421 |
| May 21, 2026 | 77,790.00 | 81,355.00 | 77,790.00 | 81,035.00 | 81,035.00 | 7.89% | 384,242 |
| May 20, 2026 | 76,080.00 | 76,385.00 | 73,520.00 | 75,110.00 | 75,110.00 | -1.27% | 133,564 |
| May 19, 2026 | 77,535.00 | 77,615.00 | 74,450.00 | 76,080.00 | 76,080.00 | -3.11% | 190,214 |
| May 18, 2026 | 77,605.00 | 79,640.00 | 74,315.00 | 78,520.00 | 78,520.00 | 0.15% | 151,667 |
| May 15, 2026 | 83,070.00 | 83,900.00 | 76,835.00 | 78,400.00 | 78,400.00 | -5.62% | 169,764 |
| May 14, 2026 | 82,300.00 | 83,300.00 | 81,707.00 | 83,070.00 | 83,070.00 | 1.41% | 71,212 |
| May 13, 2026 | 78,535.00 | 81,945.00 | 77,130.00 | 81,915.00 | 81,915.00 | 2.46% | 282,389 |
| May 12, 2026 | 82,725.00 | 83,520.00 | 77,000.00 | 79,945.00 | 79,945.00 | -1.73% | 215,085 |
| May 11, 2026 | 81,100.00 | 82,300.00 | 80,525.00 | 81,355.00 | 81,355.00 | 3.99% | 158,691 |
| May 8, 2026 | 76,755.00 | 78,340.00 | 76,275.00 | 78,230.00 | 78,230.00 | 0.37% | 225,006 |
| May 7, 2026 | 78,045.00 | 78,620.00 | 75,595.00 | 77,940.00 | 77,940.00 | 1.31% | 186,908 |
| May 6, 2026 | 75,200.00 | 77,250.00 | 74,795.00 | 76,930.00 | 76,930.00 | 6.80% | 134,340 |
| May 4, 2026 | 70,455.00 | 72,050.00 | 70,085.00 | 72,035.00 | 72,035.00 | 4.79% | 89,818 |
| Apr 30, 2026 | 69,815.00 | 70,270.00 | 68,725.00 | 68,745.00 | 68,745.00 | -1.53% | 94,333 |
| Apr 29, 2026 | 68,850.00 | 69,815.00 | 68,605.00 | 69,815.00 | 69,815.00 | 0.93% | 62,765 |
| Apr 28, 2026 | 69,425.00 | 70,205.00 | 69,350.00 | 69,505.00 | 69,175.00 | 0.72% | 54,696 |
| Apr 27, 2026 | 68,160.00 | 69,610.00 | 68,160.00 | 69,010.00 | 68,682.35 | 1.85% | 97,390 |
| Apr 24, 2026 | 67,775.00 | 68,260.00 | 67,010.00 | 67,755.00 | 67,433.31 | -0.10% | 47,041 |
| Apr 23, 2026 | 67,795.00 | 68,510.00 | 65,925.00 | 67,825.00 | 67,502.98 | 0.99% | 96,079 |
| Apr 22, 2026 | 67,035.00 | 67,180.00 | 66,140.00 | 67,160.00 | 66,841.13 | 0.53% | 82,526 |
| Apr 21, 2026 | 65,680.00 | 66,805.00 | 65,680.00 | 66,805.00 | 66,487.82 | 2.60% | 51,444 |
| Apr 20, 2026 | 64,865.00 | 65,620.00 | 64,660.00 | 65,115.00 | 64,805.84 | 0.39% | 280,345 |
| Apr 17, 2026 | 65,025.00 | 65,125.00 | 64,500.00 | 64,865.00 | 64,557.03 | -0.14% | 54,134 |
| Apr 16, 2026 | 64,275.00 | 65,170.00 | 64,125.00 | 64,955.00 | 64,646.60 | 1.88% | 60,057 |
| Apr 15, 2026 | 64,065.00 | 64,680.00 | 63,465.00 | 63,755.00 | 63,452.30 | 2.06% | 69,355 |
| Apr 14, 2026 | 62,150.00 | 62,995.00 | 62,010.00 | 62,470.00 | 62,173.40 | 2.74% | 99,895 |
| Apr 13, 2026 | 59,930.00 | 60,970.00 | 59,865.00 | 60,805.00 | 60,516.31 | -0.69% | 35,944 |
| Apr 10, 2026 | 61,365.00 | 61,875.00 | 61,175.00 | 61,230.00 | 60,939.29 | 1.55% | 43,023 |
| Apr 9, 2026 | 56,910.00 | 61,295.00 | 56,910.00 | 60,295.00 | 60,008.73 | -2.04% | 74,551 |
| Apr 8, 2026 | 61,125.00 | 61,900.00 | 60,380.00 | 61,550.00 | 61,257.77 | 7.04% | 162,108 |
| Apr 7, 2026 | 58,100.00 | 58,500.00 | 56,785.00 | 57,500.00 | 57,227.00 | 0.94% | 64,466 |