Mirae Asset Tiger KRX300 ETF (KRX:292160)
South Korea · Delayed Price · Currency is KRW 37,700
-755 (-1.96%)
At close: Mar 13, 2026
KRX:292160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 36,675.00 | 37,895.00 | 36,675.00 | 37,700.00 | 37,700.00 | -1.96% | 2,367 |
| Mar 12, 2026 | 38,270.00 | 38,580.00 | 37,880.00 | 38,455.00 | 38,455.00 | -0.12% | 2,700 |
| Mar 11, 2026 | 38,775.00 | 39,425.00 | 38,185.00 | 38,500.00 | 38,500.00 | 0.92% | 3,589 |
| Mar 10, 2026 | 38,315.00 | 38,560.00 | 37,345.00 | 38,150.00 | 38,150.00 | 5.59% | 4,405 |
| Mar 9, 2026 | 35,975.00 | 36,305.00 | 34,950.00 | 36,130.00 | 36,130.00 | -6.02% | 6,215 |
| Mar 6, 2026 | 38,000.00 | 38,490.00 | 36,975.00 | 38,445.00 | 38,445.00 | 0.17% | 6,430 |
| Mar 5, 2026 | 38,000.00 | 39,410.00 | 37,855.00 | 38,380.00 | 38,380.00 | 10.03% | 10,622 |
| Mar 4, 2026 | 38,045.00 | 39,000.00 | 33,895.00 | 34,880.00 | 34,880.00 | -12.56% | 15,698 |
| Mar 3, 2026 | 42,180.00 | 43,070.00 | 39,550.00 | 39,890.00 | 39,890.00 | -7.44% | 14,036 |
| Feb 27, 2026 | 42,600.00 | 43,695.00 | 42,335.00 | 43,095.00 | 43,095.00 | -0.48% | 7,966 |
| Feb 26, 2026 | 42,025.00 | 43,325.00 | 41,910.00 | 43,305.00 | 43,305.00 | 4.35% | 5,947 |
| Feb 25, 2026 | 40,975.00 | 41,890.00 | 40,905.00 | 41,500.00 | 41,500.00 | 1.72% | 10,828 |
| Feb 24, 2026 | 39,990.00 | 40,800.00 | 39,395.00 | 40,800.00 | 40,800.00 | 2.73% | 8,752 |
| Feb 23, 2026 | 40,405.00 | 40,405.00 | 39,405.00 | 39,715.00 | 39,715.00 | 0.54% | 8,943 |
| Feb 20, 2026 | 39,060.00 | 39,540.00 | 38,770.00 | 39,500.00 | 39,500.00 | 2.15% | 5,465 |
| Feb 19, 2026 | 38,275.00 | 38,720.00 | 38,275.00 | 38,670.00 | 38,670.00 | 3.40% | 7,388 |
| Feb 13, 2026 | 37,295.00 | 37,995.00 | 37,295.00 | 37,400.00 | 37,400.00 | 0.28% | 6,730 |
| Feb 12, 2026 | 36,635.00 | 37,565.00 | 36,635.00 | 37,295.00 | 37,295.00 | 2.73% | 3,085 |
| Feb 11, 2026 | 35,820.00 | 36,465.00 | 35,770.00 | 36,305.00 | 36,305.00 | 0.67% | 4,701 |
| Feb 10, 2026 | 36,505.00 | 36,525.00 | 36,000.00 | 36,065.00 | 36,065.00 | 0.03% | 7,321 |
| Feb 9, 2026 | 36,170.00 | 36,250.00 | 35,920.00 | 36,055.00 | 36,055.00 | 4.05% | 1,734 |
| Feb 6, 2026 | 34,110.00 | 34,725.00 | 33,265.00 | 34,650.00 | 34,650.00 | -1.31% | 7,569 |
| Feb 5, 2026 | 35,795.00 | 36,055.00 | 34,945.00 | 35,110.00 | 35,110.00 | -3.95% | 4,367 |
| Feb 4, 2026 | 35,960.00 | 36,560.00 | 35,770.00 | 36,555.00 | 36,555.00 | 1.65% | 4,563 |
| Feb 3, 2026 | 34,705.00 | 35,995.00 | 34,705.00 | 35,960.00 | 35,960.00 | 6.72% | 13,522 |
| Feb 2, 2026 | 35,115.00 | 35,440.00 | 33,580.00 | 33,695.00 | 33,695.00 | -5.76% | 30,109 |
| Jan 30, 2026 | 35,520.00 | 36,415.00 | 35,520.00 | 35,755.00 | 35,755.00 | 0.36% | 6,321 |
| Jan 29, 2026 | 35,550.00 | 35,860.00 | 34,565.00 | 35,625.00 | 35,625.00 | 0.92% | 5,870 |
| Jan 28, 2026 | 34,905.00 | 35,330.00 | 34,740.00 | 35,300.00 | 35,252.00 | 2.41% | 7,532 |
| Jan 27, 2026 | 33,185.00 | 34,470.00 | 33,075.00 | 34,470.00 | 34,423.13 | 3.16% | 8,319 |
| Jan 26, 2026 | 33,480.00 | 33,790.00 | 33,320.00 | 33,415.00 | 33,369.56 | 0.13% | 9,393 |
| Jan 23, 2026 | 33,275.00 | 33,635.00 | 33,070.00 | 33,370.00 | 33,324.62 | 0.29% | 3,235 |
| Jan 22, 2026 | 33,335.00 | 33,655.00 | 33,060.00 | 33,275.00 | 33,229.75 | 1.40% | 6,557 |
| Jan 21, 2026 | 32,180.00 | 32,870.00 | 31,950.00 | 32,815.00 | 32,770.38 | 0.83% | 3,463 |
| Jan 20, 2026 | 32,895.00 | 33,000.00 | 32,315.00 | 32,545.00 | 32,500.75 | -1.06% | 8,063 |
| Jan 19, 2026 | 32,510.00 | 32,955.00 | 32,375.00 | 32,895.00 | 32,850.27 | 1.18% | 7,940 |
| Jan 16, 2026 | 32,125.00 | 32,510.00 | 32,070.00 | 32,510.00 | 32,465.79 | 1.47% | 6,112 |
| Jan 15, 2026 | 31,595.00 | 32,070.00 | 31,595.00 | 32,040.00 | 31,996.43 | 1.41% | 2,675 |
| Jan 14, 2026 | 31,265.00 | 31,595.00 | 31,265.00 | 31,595.00 | 31,552.04 | 0.72% | 4,289 |
| Jan 13, 2026 | 31,365.00 | 31,435.00 | 31,135.00 | 31,370.00 | 31,327.34 | 1.29% | 4,689 |
| Jan 12, 2026 | 31,065.00 | 31,440.00 | 30,745.00 | 30,970.00 | 30,927.89 | 0.44% | 3,608 |
| Jan 9, 2026 | 30,655.00 | 30,910.00 | 30,360.00 | 30,835.00 | 30,793.07 | 0.46% | 1,480 |
| Jan 8, 2026 | 30,560.00 | 31,250.00 | 30,560.00 | 30,695.00 | 30,653.26 | 0.44% | 4,574 |
| Jan 7, 2026 | 30,985.00 | 31,135.00 | 30,325.00 | 30,560.00 | 30,518.45 | 0.16% | 2,557 |
| Jan 6, 2026 | 30,075.00 | 30,510.00 | 29,595.00 | 30,510.00 | 30,468.51 | 1.24% | 2,826 |
| Jan 5, 2026 | 29,715.00 | 30,135.00 | 29,445.00 | 30,135.00 | 30,094.02 | 4.11% | 6,457 |
| Jan 2, 2026 | 28,375.00 | 28,960.00 | 28,260.00 | 28,945.00 | 28,905.64 | 3.01% | 2,336 |
| Dec 30, 2025 | 27,970.00 | 28,255.00 | 27,970.00 | 28,100.00 | 28,061.79 | 0.46% | 3,599 |
| Dec 29, 2025 | 27,560.00 | 28,075.00 | 27,530.00 | 27,970.00 | 27,931.97 | 2.38% | 3,723 |
| Dec 26, 2025 | 27,390.00 | 27,430.00 | 27,315.00 | 27,320.00 | 27,282.85 | 0.53% | 3,014 |