Mirae Asset Tiger KRX300 ETF (KRX:292160)
South Korea · Delayed Price · Currency is KRW 49,845
+390 (0.79%)
Sep 23, 2026, 3:17 PM KST
KRX:292160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50,270.00 | 50,485.00 | 49,585.00 | 49,845.00 | 49,845.00 | 0.79% | 589 |
| Sep 22, 2026 | 50,375.00 | 50,615.00 | 49,300.00 | 49,455.00 | 49,455.00 | 0.42% | 18,960 |
| Sep 21, 2026 | 49,250.00 | 49,500.00 | 48,965.00 | 49,250.00 | 49,250.00 | 1.94% | 607 |
| Sep 18, 2026 | 48,130.00 | 48,490.00 | 48,105.00 | 48,315.00 | 48,315.00 | 1.92% | 8,251 |
| Sep 17, 2026 | 47,190.00 | 47,555.00 | 47,085.00 | 47,405.00 | 47,405.00 | 0.74% | 97 |
| Sep 16, 2026 | 46,610.00 | 47,055.00 | 46,470.00 | 47,055.00 | 47,055.00 | 1.86% | 3,495 |
| Sep 15, 2026 | 46,845.00 | 46,970.00 | 46,165.00 | 46,195.00 | 46,195.00 | -1.25% | 9,715 |
| Sep 14, 2026 | 47,010.00 | 47,325.00 | 46,630.00 | 46,780.00 | 46,780.00 | -3.64% | 416 |
| Sep 11, 2026 | 47,725.00 | 48,545.00 | 47,725.00 | 48,545.00 | 48,545.00 | -2.12% | 746 |
| Sep 10, 2026 | 49,605.00 | 49,630.00 | 48,525.00 | 49,595.00 | 49,595.00 | -0.02% | 14,733 |
| Sep 9, 2026 | 49,070.00 | 50,025.00 | 49,070.00 | 49,605.00 | 49,605.00 | 1.58% | 6,756 |
| Sep 8, 2026 | 49,670.00 | 50,435.00 | 48,835.00 | 48,835.00 | 48,835.00 | -0.99% | 5,358 |
| Sep 7, 2026 | 48,475.00 | 49,325.00 | 48,200.00 | 49,325.00 | 49,325.00 | 5.20% | 9,119 |
| Sep 4, 2026 | 46,645.00 | 47,075.00 | 46,545.00 | 46,885.00 | 46,885.00 | 1.71% | 330 |
| Sep 3, 2026 | 46,155.00 | 46,635.00 | 45,610.00 | 46,095.00 | 46,095.00 | -0.13% | 13,557 |
| Sep 2, 2026 | 46,520.00 | 46,805.00 | 45,975.00 | 46,155.00 | 46,155.00 | -3.57% | 5,350 |
| Sep 1, 2026 | 47,325.00 | 48,020.00 | 47,300.00 | 47,865.00 | 47,865.00 | 0.67% | 13,325 |
| Aug 31, 2026 | 46,430.00 | 47,545.00 | 45,800.00 | 47,545.00 | 47,545.00 | -0.03% | 9,467 |
| Aug 28, 2026 | 48,270.00 | 48,405.00 | 47,560.00 | 47,560.00 | 47,560.00 | -2.34% | 7,204 |
| Aug 27, 2026 | 49,185.00 | 49,185.00 | 48,095.00 | 48,700.00 | 48,700.00 | 1.53% | 1,789 |
| Aug 26, 2026 | 47,435.00 | 48,270.00 | 47,180.00 | 47,965.00 | 47,965.00 | 1.11% | 9,196 |
| Aug 25, 2026 | 45,530.00 | 47,440.00 | 44,955.00 | 47,440.00 | 47,440.00 | 0.48% | 10,106 |
| Aug 24, 2026 | 47,915.00 | 48,210.00 | 46,830.00 | 47,215.00 | 47,215.00 | -2.96% | 6,329 |
| Aug 21, 2026 | 47,265.00 | 48,995.00 | 47,265.00 | 48,655.00 | 48,655.00 | 1.48% | 10,897 |
| Aug 20, 2026 | 46,930.00 | 48,565.00 | 46,890.00 | 47,945.00 | 47,945.00 | 5.50% | 24,591 |
| Aug 19, 2026 | 45,465.00 | 45,840.00 | 44,825.00 | 45,445.00 | 45,445.00 | -6.09% | 10,404 |
| Aug 18, 2026 | 50,060.00 | 50,805.00 | 47,770.00 | 48,390.00 | 48,390.00 | -0.76% | 39,088 |
| Aug 14, 2026 | 49,025.00 | 49,310.00 | 48,225.00 | 48,760.00 | 48,760.00 | 1.90% | 841 |
| Aug 13, 2026 | 48,195.00 | 48,255.00 | 47,275.00 | 47,850.00 | 47,850.00 | 4.26% | 823 |
| Aug 12, 2026 | 44,955.00 | 46,530.00 | 44,955.00 | 45,895.00 | 45,895.00 | 3.83% | 10,003 |
| Aug 11, 2026 | 43,085.00 | 44,625.00 | 43,085.00 | 44,200.00 | 44,200.00 | 0.88% | 24,608 |
| Aug 10, 2026 | 43,550.00 | 44,390.00 | 43,550.00 | 43,815.00 | 43,815.00 | 0.78% | 5,449 |
| Aug 7, 2026 | 44,395.00 | 44,705.00 | 42,985.00 | 43,475.00 | 43,475.00 | -0.88% | 52,373 |
| Aug 6, 2026 | 45,280.00 | 45,555.00 | 43,650.00 | 43,860.00 | 43,860.00 | -5.55% | 1,296 |
| Aug 5, 2026 | 46,805.00 | 46,860.00 | 45,900.00 | 46,435.00 | 46,435.00 | 4.52% | 20,486 |
| Aug 4, 2026 | 44,585.00 | 44,910.00 | 42,540.00 | 44,425.00 | 44,425.00 | 1.57% | 34,083 |
| Aug 3, 2026 | 44,940.00 | 44,940.00 | 43,670.00 | 43,740.00 | 43,740.00 | -6.20% | 1,624 |
| Jul 31, 2026 | 44,860.00 | 46,640.00 | 43,830.00 | 46,630.00 | 46,630.00 | 19.84% | 11,338 |
| Jul 30, 2026 | 39,125.00 | 41,360.00 | 38,540.00 | 38,910.00 | 38,910.00 | -1.23% | 6,080 |
| Jul 29, 2026 | 42,410.00 | 43,190.00 | 36,665.00 | 39,455.00 | 39,395.00 | -6.27% | 9,271 |
| Jul 28, 2026 | 44,935.00 | 44,935.00 | 41,900.00 | 42,095.00 | 42,030.99 | -11.13% | 2,941 |
| Jul 27, 2026 | 47,110.00 | 47,505.00 | 46,105.00 | 47,365.00 | 47,292.97 | 0.54% | 20,419 |
| Jul 24, 2026 | 49,385.00 | 49,385.00 | 46,700.00 | 47,110.00 | 47,038.36 | -5.26% | 1,552 |
| Jul 23, 2026 | 49,555.00 | 50,015.00 | 48,885.00 | 49,725.00 | 49,649.38 | 3.37% | 6,539 |
| Jul 22, 2026 | 50,415.00 | 50,565.00 | 48,000.00 | 48,105.00 | 48,031.85 | 0.67% | 5,830 |
| Jul 21, 2026 | 45,705.00 | 48,197.00 | 45,650.00 | 47,785.00 | 47,712.33 | 4.76% | 2,333 |
| Jul 20, 2026 | 45,800.00 | 48,085.00 | 45,615.00 | 45,615.00 | 45,545.63 | -4.74% | 17,026 |
| Jul 16, 2026 | 49,060.00 | 49,185.00 | 47,570.00 | 47,885.00 | 47,812.18 | -7.71% | 12,335 |
| Jul 15, 2026 | 51,455.00 | 52,610.00 | 51,205.00 | 51,885.00 | 51,806.10 | 7.06% | 17,241 |
| Jul 14, 2026 | 48,085.00 | 49,030.00 | 45,500.00 | 48,465.00 | 48,391.30 | 0.15% | 31,217 |