Mirae Asset Tiger Secondary Battery ETF (KRX:305540)
South Korea · Delayed Price · Currency is KRW 19,775
-740 (-3.61%)
At close: Mar 13, 2026
KRX:305540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19,940.00 | 19,970.00 | 19,650.00 | 19,775.00 | 19,775.00 | -3.61% | 685,946 |
| Mar 12, 2026 | 20,415.00 | 20,775.00 | 20,255.00 | 20,515.00 | 20,515.00 | 0.07% | 1,079,977 |
| Mar 11, 2026 | 20,965.00 | 21,255.00 | 20,340.00 | 20,500.00 | 20,500.00 | -0.73% | 616,188 |
| Mar 10, 2026 | 21,075.00 | 21,140.00 | 20,215.00 | 20,650.00 | 20,650.00 | 2.10% | 730,531 |
| Mar 9, 2026 | 20,010.00 | 20,580.00 | 19,475.00 | 20,225.00 | 20,225.00 | -5.02% | 1,489,759 |
| Mar 6, 2026 | 20,410.00 | 21,300.00 | 20,080.00 | 21,295.00 | 21,295.00 | 3.27% | 1,083,792 |
| Mar 5, 2026 | 20,050.00 | 21,045.00 | 20,010.00 | 20,620.00 | 20,620.00 | 12.10% | 1,844,303 |
| Mar 4, 2026 | 20,940.00 | 21,175.00 | 17,795.00 | 18,395.00 | 18,395.00 | -15.43% | 8,699,460 |
| Mar 3, 2026 | 23,330.00 | 23,570.00 | 21,670.00 | 21,750.00 | 21,750.00 | -9.19% | 2,144,802 |
| Feb 27, 2026 | 23,100.00 | 24,120.00 | 22,985.00 | 23,950.00 | 23,950.00 | 1.96% | 1,872,204 |
| Feb 26, 2026 | 23,480.00 | 23,915.00 | 23,075.00 | 23,490.00 | 23,490.00 | 1.12% | 2,730,946 |
| Feb 25, 2026 | 22,625.00 | 23,590.00 | 22,290.00 | 23,230.00 | 23,230.00 | 3.15% | 2,167,896 |
| Feb 24, 2026 | 21,935.00 | 22,710.00 | 21,905.00 | 22,520.00 | 22,520.00 | 4.16% | 2,164,101 |
| Feb 23, 2026 | 22,260.00 | 22,400.00 | 21,495.00 | 21,620.00 | 21,620.00 | -1.62% | 788,750 |
| Feb 20, 2026 | 21,940.00 | 22,215.00 | 21,720.00 | 21,975.00 | 21,975.00 | 0.16% | 1,435,386 |
| Feb 19, 2026 | 20,985.00 | 21,950.00 | 20,905.00 | 21,940.00 | 21,940.00 | 5.89% | 2,432,223 |
| Feb 13, 2026 | 21,080.00 | 21,265.00 | 20,630.00 | 20,720.00 | 20,720.00 | -2.86% | 4,417,538 |
| Feb 12, 2026 | 20,900.00 | 21,485.00 | 20,725.00 | 21,330.00 | 21,330.00 | 3.09% | 1,698,777 |
| Feb 11, 2026 | 20,860.00 | 21,015.00 | 20,565.00 | 20,690.00 | 20,690.00 | -0.81% | 979,307 |
| Feb 10, 2026 | 20,905.00 | 21,270.00 | 20,590.00 | 20,860.00 | 20,860.00 | 0.10% | 1,273,994 |
| Feb 9, 2026 | 20,800.00 | 21,015.00 | 20,410.00 | 20,840.00 | 20,840.00 | 2.66% | 1,096,902 |
| Feb 6, 2026 | 20,350.00 | 20,410.00 | 19,790.00 | 20,300.00 | 20,300.00 | -3.79% | 1,171,768 |
| Feb 5, 2026 | 21,380.00 | 21,760.00 | 20,745.00 | 21,100.00 | 21,100.00 | -2.00% | 1,604,973 |
| Feb 4, 2026 | 20,915.00 | 21,665.00 | 20,900.00 | 21,530.00 | 21,530.00 | 2.89% | 1,511,958 |
| Feb 3, 2026 | 20,780.00 | 20,965.00 | 20,170.00 | 20,925.00 | 20,925.00 | 3.36% | 1,166,668 |
| Feb 2, 2026 | 20,965.00 | 21,485.00 | 20,030.00 | 20,245.00 | 20,245.00 | -4.41% | 3,276,756 |
| Jan 30, 2026 | 22,015.00 | 22,345.00 | 21,100.00 | 21,180.00 | 21,180.00 | -4.38% | 3,572,927 |
| Jan 29, 2026 | 22,340.00 | 22,660.00 | 21,300.00 | 22,150.00 | 22,150.00 | -0.20% | 4,083,402 |
| Jan 28, 2026 | 21,340.00 | 22,270.00 | 21,235.00 | 22,195.00 | 22,195.00 | 5.56% | 4,801,069 |
| Jan 27, 2026 | 20,565.00 | 21,185.00 | 20,405.00 | 21,025.00 | 21,025.00 | 0.12% | 1,926,271 |
| Jan 26, 2026 | 20,320.00 | 21,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 4.40% | 2,373,031 |
| Jan 23, 2026 | 20,700.00 | 20,700.00 | 19,675.00 | 20,115.00 | 20,115.00 | 0.07% | 3,667,912 |
| Jan 22, 2026 | 18,765.00 | 20,100.00 | 18,630.00 | 20,100.00 | 20,100.00 | 7.98% | 3,797,119 |
| Jan 21, 2026 | 18,540.00 | 18,620.00 | 18,110.00 | 18,615.00 | 18,615.00 | -2.00% | 1,524,952 |
| Jan 20, 2026 | 18,450.00 | 19,250.00 | 18,405.00 | 18,995.00 | 18,995.00 | 3.07% | 3,425,752 |
| Jan 19, 2026 | 17,735.00 | 18,485.00 | 17,595.00 | 18,430.00 | 18,430.00 | 3.92% | 1,414,595 |
| Jan 16, 2026 | 18,155.00 | 18,270.00 | 17,675.00 | 17,735.00 | 17,735.00 | -2.31% | 980,477 |
| Jan 15, 2026 | 17,970.00 | 18,220.00 | 17,795.00 | 18,155.00 | 18,155.00 | 1.45% | 1,019,313 |
| Jan 14, 2026 | 18,425.00 | 18,430.00 | 17,770.00 | 17,895.00 | 17,895.00 | -2.88% | 1,116,522 |
| Jan 13, 2026 | 17,530.00 | 18,425.00 | 17,310.00 | 18,425.00 | 18,425.00 | 6.13% | 2,013,764 |
| Jan 12, 2026 | 16,615.00 | 17,360.00 | 16,595.00 | 17,360.00 | 17,360.00 | 3.89% | 2,380,740 |
| Jan 9, 2026 | 16,960.00 | 16,990.00 | 16,535.00 | 16,710.00 | 16,710.00 | -1.30% | 485,290 |
| Jan 8, 2026 | 17,000.00 | 17,120.00 | 16,710.00 | 16,930.00 | 16,930.00 | -0.41% | 571,781 |
| Jan 7, 2026 | 17,290.00 | 17,530.00 | 16,880.00 | 17,000.00 | 17,000.00 | -1.68% | 1,033,143 |
| Jan 6, 2026 | 17,400.00 | 17,465.00 | 17,155.00 | 17,290.00 | 17,290.00 | 1.38% | 990,356 |
| Jan 5, 2026 | 16,500.00 | 17,190.00 | 16,500.00 | 17,055.00 | 17,055.00 | 2.74% | 1,533,407 |
| Jan 2, 2026 | 16,940.00 | 16,990.00 | 16,550.00 | 16,600.00 | 16,600.00 | -2.70% | 1,631,147 |
| Dec 30, 2025 | 17,380.00 | 17,385.00 | 16,995.00 | 17,060.00 | 17,060.00 | -3.40% | 855,751 |
| Dec 29, 2025 | 17,265.00 | 17,765.00 | 17,120.00 | 17,660.00 | 17,660.00 | -0.28% | 1,333,424 |
| Dec 26, 2025 | 17,930.00 | 18,100.00 | 17,610.00 | 17,710.00 | 17,710.00 | -1.45% | 798,941 |