MIRAE Asset Tiger K-GAME ETF (KRX:300610)
South Korea · Delayed Price · Currency is KRW 5,360.00
-15.00 (-0.28%)
At close: Sep 23, 2026
KRX:300610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,380.00 | 5,405.00 | 5,310.00 | 5,320.00 | - | -1.02% | 42,722 |
| Sep 22, 2026 | 5,355.00 | 5,375.00 | 5,290.00 | 5,375.00 | 5,375.00 | 0.84% | 19,274 |
| Sep 21, 2026 | 5,365.00 | 5,365.00 | 5,275.00 | 5,330.00 | 5,330.00 | -0.65% | 27,429 |
| Sep 18, 2026 | 5,415.00 | 5,450.00 | 5,330.00 | 5,365.00 | 5,365.00 | -0.19% | 22,401 |
| Sep 17, 2026 | 5,360.00 | 5,390.00 | 5,320.00 | 5,375.00 | 5,375.00 | -0.19% | 23,319 |
| Sep 16, 2026 | 5,440.00 | 5,480.00 | 5,330.00 | 5,385.00 | 5,385.00 | -2.09% | 7,608 |
| Sep 15, 2026 | 5,475.00 | 5,550.00 | 5,435.00 | 5,500.00 | 5,500.00 | -0.45% | 2,190 |
| Sep 14, 2026 | 5,400.00 | 5,525.00 | 5,375.00 | 5,525.00 | 5,525.00 | 1.19% | 8,904 |
| Sep 11, 2026 | 5,325.00 | 5,470.00 | 5,325.00 | 5,460.00 | 5,460.00 | -0.09% | 17,796 |
| Sep 10, 2026 | 5,270.00 | 5,465.00 | 5,270.00 | 5,465.00 | 5,465.00 | 2.34% | 3,719 |
| Sep 9, 2026 | 5,310.00 | 5,340.00 | 5,275.00 | 5,340.00 | 5,340.00 | -0.19% | 4,723 |
| Sep 8, 2026 | 5,400.00 | 5,415.00 | 5,335.00 | 5,350.00 | 5,350.00 | -1.56% | 3,093 |
| Sep 7, 2026 | 5,485.00 | 5,485.00 | 5,375.00 | 5,435.00 | 5,435.00 | -0.55% | 25,568 |
| Sep 4, 2026 | 5,425.00 | 5,485.00 | 5,385.00 | 5,465.00 | 5,465.00 | 1.67% | 5,089 |
| Sep 3, 2026 | 5,450.00 | 5,465.00 | 5,325.00 | 5,375.00 | 5,375.00 | -1.47% | 8,858 |
| Sep 2, 2026 | 5,500.00 | 5,595.00 | 5,430.00 | 5,455.00 | 5,455.00 | -3.11% | 18,596 |
| Sep 1, 2026 | 5,425.00 | 5,630.00 | 5,420.00 | 5,630.00 | 5,630.00 | 3.30% | 45,651 |
| Aug 31, 2026 | 5,435.00 | 5,455.00 | 5,385.00 | 5,450.00 | 5,450.00 | -0.91% | 21,547 |
| Aug 28, 2026 | 5,335.00 | 5,500.00 | 5,335.00 | 5,500.00 | 5,500.00 | 2.71% | 7,705 |
| Aug 27, 2026 | 5,555.00 | 5,555.00 | 5,355.00 | 5,355.00 | 5,355.00 | -1.83% | 17,996 |
| Aug 26, 2026 | 5,415.00 | 5,485.00 | 5,385.00 | 5,455.00 | 5,455.00 | 1.58% | 29,133 |
| Aug 25, 2026 | 5,305.00 | 5,380.00 | 5,225.00 | 5,370.00 | 5,370.00 | 0.19% | 7,225 |
| Aug 24, 2026 | 5,340.00 | 5,400.00 | 5,315.00 | 5,360.00 | 5,360.00 | 0.09% | 17,941 |
| Aug 21, 2026 | 5,345.00 | 5,365.00 | 5,245.00 | 5,355.00 | 5,355.00 | -0.83% | 7,506 |
| Aug 20, 2026 | 5,380.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.37% | 5,650 |
| Aug 19, 2026 | 5,375.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | -0.55% | 24,079 |
| Aug 18, 2026 | 5,600.00 | 5,620.00 | 5,350.00 | 5,410.00 | 5,410.00 | -3.39% | 21,541 |
| Aug 14, 2026 | 5,630.00 | 5,685.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.27% | 33,444 |
| Aug 13, 2026 | 5,655.00 | 5,655.00 | 5,555.00 | 5,585.00 | 5,585.00 | -1.76% | 26,364 |
| Aug 12, 2026 | 5,845.00 | 5,845.00 | 5,635.00 | 5,685.00 | 5,685.00 | -3.48% | 32,948 |
| Aug 11, 2026 | 5,815.00 | 5,890.00 | 5,750.00 | 5,890.00 | 5,890.00 | 2.88% | 16,248 |
| Aug 10, 2026 | 5,685.00 | 5,770.00 | 5,620.00 | 5,725.00 | 5,725.00 | -0.26% | 16,293 |
| Aug 7, 2026 | 5,595.00 | 5,740.00 | 5,560.00 | 5,740.00 | 5,740.00 | 2.50% | 99,115 |
| Aug 6, 2026 | 5,515.00 | 5,600.00 | 5,435.00 | 5,600.00 | 5,600.00 | 2.00% | 12,107 |
| Aug 5, 2026 | 5,695.00 | 5,695.00 | 5,465.00 | 5,490.00 | 5,490.00 | -3.00% | 7,442 |
| Aug 4, 2026 | 5,445.00 | 5,660.00 | 5,445.00 | 5,660.00 | 5,660.00 | 4.04% | 11,464 |
| Aug 3, 2026 | 5,400.00 | 5,565.00 | 5,375.00 | 5,440.00 | 5,440.00 | -0.46% | 12,044 |
| Jul 31, 2026 | 5,250.00 | 5,470.00 | 5,245.00 | 5,465.00 | 5,465.00 | 4.00% | 34,146 |
| Jul 30, 2026 | 5,180.00 | 5,390.00 | 5,155.00 | 5,255.00 | 5,255.00 | 1.06% | 12,522 |
| Jul 29, 2026 | 5,315.00 | 5,330.00 | 4,965.00 | 5,200.00 | 5,200.00 | -1.52% | 165,663 |
| Jul 28, 2026 | 5,360.00 | 5,415.00 | 5,195.00 | 5,280.00 | 5,280.00 | -2.94% | 60,919 |
| Jul 27, 2026 | 5,345.00 | 5,475.00 | 5,345.00 | 5,440.00 | 5,440.00 | 2.35% | 7,218 |
| Jul 24, 2026 | 5,285.00 | 5,325.00 | 5,215.00 | 5,315.00 | 5,315.00 | -0.65% | 3,341 |
| Jul 23, 2026 | 5,175.00 | 5,350.00 | 5,145.00 | 5,350.00 | 5,350.00 | 3.98% | 8,268 |
| Jul 22, 2026 | 5,250.00 | 5,290.00 | 5,145.00 | 5,145.00 | 5,145.00 | - | 4,754 |
| Jul 21, 2026 | 5,120.00 | 5,205.00 | 5,050.00 | 5,145.00 | 5,145.00 | -1.15% | 4,784 |
| Jul 20, 2026 | 5,310.00 | 5,310.00 | 5,120.00 | 5,205.00 | 5,205.00 | -2.53% | 15,721 |
| Jul 16, 2026 | 5,290.00 | 5,360.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.95% | 2,389 |
| Jul 15, 2026 | 5,455.00 | 5,460.00 | 5,275.00 | 5,290.00 | 5,290.00 | -0.66% | 6,574 |
| Jul 14, 2026 | 5,485.00 | 5,485.00 | 5,325.00 | 5,325.00 | 5,325.00 | -3.45% | 9,363 |