Mirae Asset TIGER KOSPI ETF (KRX:277630)
South Korea · Delayed Price · Currency is KRW 73,685
+605 (0.83%)
At close: Sep 23, 2026
KRX:277630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74,270.00 | 74,450.00 | 73,125.00 | 73,685.00 | - | 0.83% | 248,814 |
| Sep 22, 2026 | 74,350.00 | 74,770.00 | 72,805.00 | 73,080.00 | 73,080.00 | 0.21% | 144,410 |
| Sep 21, 2026 | 72,110.00 | 73,235.00 | 72,100.00 | 72,930.00 | 72,930.00 | 1.57% | 62,774 |
| Sep 18, 2026 | 71,530.00 | 71,990.00 | 71,095.00 | 71,800.00 | 71,800.00 | 2.69% | 154,888 |
| Sep 17, 2026 | 70,365.00 | 70,875.00 | 69,740.00 | 69,920.00 | 69,920.00 | -0.06% | 9,813 |
| Sep 16, 2026 | 68,760.00 | 69,960.00 | 68,760.00 | 69,960.00 | 69,960.00 | 0.81% | 93,240 |
| Sep 15, 2026 | 69,375.00 | 69,950.00 | 68,675.00 | 69,400.00 | 69,400.00 | 0.04% | 29,385 |
| Sep 14, 2026 | 69,980.00 | 70,650.00 | 69,360.00 | 69,370.00 | 69,370.00 | -3.77% | 107,702 |
| Sep 11, 2026 | 71,325.00 | 72,435.00 | 70,940.00 | 72,090.00 | 72,090.00 | -1.76% | 14,384 |
| Sep 10, 2026 | 73,470.00 | 73,690.00 | 71,955.00 | 73,380.00 | 73,380.00 | -0.10% | 13,005 |
| Sep 9, 2026 | 72,415.00 | 74,100.00 | 72,415.00 | 73,450.00 | 73,450.00 | 1.32% | 62,230 |
| Sep 8, 2026 | 73,225.00 | 74,650.00 | 72,495.00 | 72,495.00 | 72,495.00 | -0.35% | 82,402 |
| Sep 7, 2026 | 71,770.00 | 72,750.00 | 71,560.00 | 72,750.00 | 72,750.00 | 4.42% | 102,423 |
| Sep 4, 2026 | 69,120.00 | 70,295.00 | 69,075.00 | 69,670.00 | 69,670.00 | 1.83% | 62,386 |
| Sep 3, 2026 | 69,085.00 | 69,600.00 | 67,050.00 | 68,420.00 | 68,420.00 | -0.01% | 91,152 |
| Sep 2, 2026 | 69,265.00 | 69,870.00 | 68,390.00 | 68,425.00 | 68,425.00 | -3.93% | 162,815 |
| Sep 1, 2026 | 70,965.00 | 71,460.00 | 70,200.00 | 71,225.00 | 71,225.00 | 0.40% | 203,719 |
| Aug 31, 2026 | 69,140.00 | 70,940.00 | 68,355.00 | 70,940.00 | 70,940.00 | 0.15% | 14,813 |
| Aug 28, 2026 | 71,300.00 | 71,900.00 | 70,725.00 | 70,835.00 | 70,835.00 | -1.46% | 26,216 |
| Aug 27, 2026 | 73,000.00 | 73,000.00 | 71,295.00 | 71,885.00 | 71,885.00 | 1.19% | 50,502 |
| Aug 26, 2026 | 70,350.00 | 71,705.00 | 69,940.00 | 71,040.00 | 71,040.00 | 0.98% | 22,266 |
| Aug 25, 2026 | 68,500.00 | 70,355.00 | 66,900.00 | 70,350.00 | 70,350.00 | 0.64% | 40,454 |
| Aug 24, 2026 | 71,700.00 | 71,710.00 | 69,450.00 | 69,900.00 | 69,900.00 | -2.74% | 18,911 |
| Aug 21, 2026 | 70,745.00 | 72,490.00 | 70,170.00 | 71,870.00 | 71,870.00 | 0.38% | 656,900 |
| Aug 20, 2026 | 69,295.00 | 71,990.00 | 68,645.00 | 71,595.00 | 71,595.00 | 6.45% | 602,051 |
| Aug 19, 2026 | 67,765.00 | 68,955.00 | 66,750.00 | 67,260.00 | 67,260.00 | -6.00% | 579,977 |
| Aug 18, 2026 | 73,930.00 | 75,090.00 | 70,770.00 | 71,550.00 | 71,550.00 | -1.43% | 588,263 |
| Aug 14, 2026 | 73,135.00 | 73,135.00 | 71,420.00 | 72,585.00 | 72,585.00 | 2.42% | 644,816 |
| Aug 13, 2026 | 70,540.00 | 71,785.00 | 70,300.00 | 70,870.00 | 70,870.00 | 3.47% | 36,818 |
| Aug 12, 2026 | 67,210.00 | 69,440.00 | 66,705.00 | 68,490.00 | 68,490.00 | 3.23% | 267,145 |
| Aug 11, 2026 | 65,320.00 | 66,710.00 | 64,680.00 | 66,350.00 | 66,350.00 | 1.16% | 34,589 |
| Aug 10, 2026 | 65,530.00 | 66,665.00 | 65,125.00 | 65,590.00 | 65,590.00 | 0.57% | 24,071 |
| Aug 7, 2026 | 66,085.00 | 66,830.00 | 64,250.00 | 65,220.00 | 65,220.00 | -0.20% | 26,062 |
| Aug 6, 2026 | 67,385.00 | 68,290.00 | 65,155.00 | 65,350.00 | 65,350.00 | -5.10% | 57,540 |
| Aug 5, 2026 | 68,865.00 | 69,540.00 | 68,040.00 | 68,865.00 | 68,865.00 | 3.71% | 99,195 |
| Aug 4, 2026 | 66,805.00 | 66,805.00 | 61,310.00 | 66,400.00 | 66,400.00 | 1.67% | 48,962 |
| Aug 3, 2026 | 67,020.00 | 67,020.00 | 64,920.00 | 65,310.00 | 65,310.00 | -5.19% | 130,020 |
| Jul 31, 2026 | 66,995.00 | 70,975.00 | 62,400.00 | 68,885.00 | 68,885.00 | 18.35% | 162,286 |
| Jul 30, 2026 | 58,290.00 | 62,470.00 | 57,830.00 | 58,205.00 | 58,205.00 | -2.03% | 285,018 |
| Jul 29, 2026 | 63,345.00 | 65,500.00 | 55,000.00 | 59,470.00 | 59,410.00 | -5.40% | 475,614 |
| Jul 28, 2026 | 66,905.00 | 67,020.00 | 62,605.00 | 62,865.00 | 62,801.57 | -10.77% | 181,377 |
| Jul 27, 2026 | 70,815.00 | 71,050.00 | 68,450.00 | 70,450.00 | 70,378.92 | 0.64% | 41,523 |
| Jul 24, 2026 | 73,210.00 | 73,210.00 | 69,450.00 | 70,000.00 | 69,929.38 | -5.07% | 44,658 |
| Jul 23, 2026 | 72,470.00 | 74,000.00 | 71,900.00 | 73,740.00 | 73,665.60 | 3.60% | 38,396 |
| Jul 22, 2026 | 73,580.00 | 74,635.00 | 70,710.00 | 71,180.00 | 71,108.19 | 1.09% | 61,585 |
| Jul 21, 2026 | 68,300.00 | 71,235.00 | 67,100.00 | 70,410.00 | 70,338.96 | 3.12% | 73,449 |
| Jul 20, 2026 | 68,250.00 | 71,005.00 | 67,525.00 | 68,280.00 | 68,211.11 | -3.97% | 80,891 |
| Jul 16, 2026 | 72,695.00 | 72,990.00 | 70,215.00 | 71,100.00 | 71,028.27 | -6.80% | 66,774 |
| Jul 15, 2026 | 76,095.00 | 77,300.00 | 72,500.00 | 76,290.00 | 76,213.03 | 6.54% | 208,026 |
| Jul 14, 2026 | 71,015.00 | 72,770.00 | 67,195.00 | 71,610.00 | 71,537.75 | 0.85% | 170,487 |