Mirae Asset Tiger Gold Futures ETF (KRX:319640)
South Korea · Delayed Price · Currency is KRW 27,905
+425 (1.55%)
Apr 3, 2026, 9:30 AM KST
KRX:319640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28,645.00 | 28,735.00 | 27,325.00 | 27,480.00 | 27,480.00 | -2.59% | 110,901 |
| Apr 1, 2026 | 28,165.00 | 28,305.00 | 27,980.00 | 28,210.00 | 28,210.00 | 3.09% | 51,833 |
| Mar 31, 2026 | 27,065.00 | 27,700.00 | 26,890.00 | 27,365.00 | 27,365.00 | 0.79% | 42,069 |
| Mar 30, 2026 | 26,670.00 | 27,155.00 | 26,500.00 | 27,150.00 | 27,150.00 | 1.46% | 45,726 |
| Mar 27, 2026 | 26,435.00 | 26,805.00 | 26,290.00 | 26,760.00 | 26,760.00 | 0.60% | 19,935 |
| Mar 26, 2026 | 27,015.00 | 27,210.00 | 26,485.00 | 26,600.00 | 26,600.00 | -2.55% | 27,562 |
| Mar 25, 2026 | 27,280.00 | 27,605.00 | 27,200.00 | 27,295.00 | 27,295.00 | 3.55% | 35,046 |
| Mar 24, 2026 | 26,630.00 | 26,725.00 | 25,850.00 | 26,360.00 | 26,360.00 | 3.23% | 116,316 |
| Mar 23, 2026 | 26,875.00 | 26,880.00 | 25,535.00 | 25,535.00 | 25,535.00 | -9.39% | 130,400 |
| Mar 20, 2026 | 27,935.00 | 28,455.00 | 27,910.00 | 28,180.00 | 28,180.00 | -2.64% | 78,046 |
| Mar 19, 2026 | 29,030.00 | 29,240.00 | 28,945.00 | 28,945.00 | 28,945.00 | -3.71% | 42,832 |
| Mar 18, 2026 | 30,025.00 | 30,120.00 | 29,920.00 | 30,060.00 | 30,060.00 | -0.12% | 58,913 |
| Mar 17, 2026 | 30,140.00 | 30,300.00 | 30,010.00 | 30,095.00 | 30,095.00 | -0.28% | 30,976 |
| Mar 16, 2026 | 30,055.00 | 30,230.00 | 29,950.00 | 30,180.00 | 30,180.00 | -1.40% | 35,004 |
| Mar 13, 2026 | 30,650.00 | 30,820.00 | 30,595.00 | 30,610.00 | 30,610.00 | -1.08% | 74,502 |
| Mar 12, 2026 | 30,875.00 | 31,100.00 | 30,780.00 | 30,945.00 | 30,945.00 | -0.99% | 37,432 |
| Mar 11, 2026 | 31,205.00 | 31,385.00 | 31,175.00 | 31,255.00 | 31,255.00 | 0.50% | 27,474 |
| Mar 10, 2026 | 30,860.00 | 31,215.00 | 30,830.00 | 31,100.00 | 31,100.00 | 0.97% | 33,527 |
| Mar 9, 2026 | 30,545.00 | 30,870.00 | 30,125.00 | 30,800.00 | 30,800.00 | 0.21% | 54,285 |
| Mar 6, 2026 | 30,570.00 | 30,880.00 | 30,485.00 | 30,735.00 | 30,735.00 | -0.60% | 40,427 |
| Mar 5, 2026 | 31,010.00 | 31,210.00 | 30,800.00 | 30,920.00 | 30,920.00 | - | 61,693 |
| Mar 4, 2026 | 30,870.00 | 31,215.00 | 30,660.00 | 30,920.00 | 30,920.00 | -3.16% | 92,312 |
| Mar 3, 2026 | 32,115.00 | 32,355.00 | 31,730.00 | 31,930.00 | 31,930.00 | 2.24% | 95,734 |
| Feb 27, 2026 | 31,150.00 | 31,255.00 | 31,050.00 | 31,230.00 | 31,230.00 | -0.10% | 45,605 |
| Feb 26, 2026 | 31,085.00 | 31,320.00 | 31,025.00 | 31,260.00 | 31,260.00 | -0.06% | 45,821 |
| Feb 25, 2026 | 31,035.00 | 31,370.00 | 30,960.00 | 31,280.00 | 31,280.00 | 0.39% | 47,520 |
| Feb 24, 2026 | 31,490.00 | 31,560.00 | 31,020.00 | 31,160.00 | 31,160.00 | 0.24% | 53,523 |
| Feb 23, 2026 | 31,130.00 | 31,200.00 | 30,935.00 | 31,085.00 | 31,085.00 | 2.78% | 44,122 |
| Feb 20, 2026 | 30,075.00 | 30,250.00 | 30,035.00 | 30,245.00 | 30,245.00 | 0.42% | 33,447 |
| Feb 19, 2026 | 29,945.00 | 30,120.00 | 29,885.00 | 30,120.00 | 30,120.00 | 0.90% | 51,192 |
| Feb 13, 2026 | 29,620.00 | 30,100.00 | 29,620.00 | 29,850.00 | 29,850.00 | -2.16% | 34,962 |
| Feb 12, 2026 | 30,525.00 | 30,625.00 | 30,425.00 | 30,510.00 | 30,510.00 | 0.08% | 34,123 |
| Feb 11, 2026 | 30,380.00 | 30,545.00 | 30,330.00 | 30,485.00 | 30,485.00 | 0.36% | 18,235 |
| Feb 10, 2026 | 30,330.00 | 30,495.00 | 30,250.00 | 30,375.00 | 30,375.00 | 0.23% | 47,590 |
| Feb 9, 2026 | 30,335.00 | 30,435.00 | 30,000.00 | 30,305.00 | 30,305.00 | 3.38% | 77,015 |
| Feb 6, 2026 | 28,390.00 | 29,575.00 | 28,055.00 | 29,315.00 | 29,315.00 | -1.25% | 98,867 |
| Feb 5, 2026 | 30,270.00 | 30,300.00 | 28,880.00 | 29,685.00 | 29,685.00 | -2.46% | 102,203 |
| Feb 4, 2026 | 29,860.00 | 30,630.00 | 29,780.00 | 30,435.00 | 30,435.00 | 3.57% | 59,647 |
| Feb 3, 2026 | 28,770.00 | 29,385.00 | 28,630.00 | 29,385.00 | 29,385.00 | 8.31% | 133,282 |
| Feb 2, 2026 | 28,750.00 | 29,565.00 | 27,130.00 | 27,130.00 | 27,130.00 | -13.27% | 305,994 |
| Jan 30, 2026 | 32,975.00 | 33,050.00 | 31,000.00 | 31,280.00 | 31,280.00 | -7.77% | 226,275 |
| Jan 29, 2026 | 33,395.00 | 33,930.00 | 33,070.00 | 33,915.00 | 33,915.00 | 6.58% | 128,234 |
| Jan 28, 2026 | 31,320.00 | 31,875.00 | 31,245.00 | 31,820.00 | 31,820.00 | 3.29% | 111,756 |
| Jan 27, 2026 | 30,575.00 | 30,840.00 | 30,410.00 | 30,805.00 | 30,805.00 | -0.31% | 82,068 |
| Jan 26, 2026 | 30,605.00 | 31,000.00 | 30,565.00 | 30,900.00 | 30,900.00 | 2.71% | 76,737 |
| Jan 23, 2026 | 30,130.00 | 30,167.00 | 29,970.00 | 30,085.00 | 30,085.00 | 2.73% | 51,569 |
| Jan 22, 2026 | 29,065.00 | 29,290.00 | 28,925.00 | 29,285.00 | 29,285.00 | -1.25% | 67,203 |
| Jan 21, 2026 | 29,030.00 | 29,655.00 | 28,980.00 | 29,655.00 | 29,655.00 | 3.45% | 120,504 |
| Jan 20, 2026 | 28,385.00 | 28,680.00 | 28,315.00 | 28,665.00 | 28,665.00 | 0.88% | 35,339 |
| Jan 19, 2026 | 28,410.00 | 28,455.00 | 28,300.00 | 28,415.00 | 28,415.00 | 1.50% | 65,279 |