Mirae Asset Tiger PHLX Semiconductor Sector Nasdaq ETF (KRX:381180)
South Korea · Delayed Price · Currency is KRW 44,795
+1,125 (2.58%)
At close: Sep 23, 2026
KRX:381180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 44,720.00 | 44,790.00 | 44,300.00 | 44,750.00 | - | 2.47% | 984,346 |
| Sep 22, 2026 | 44,730.00 | 44,880.00 | 43,552.00 | 43,670.00 | 43,670.00 | 0.51% | 2,100,207 |
| Sep 21, 2026 | 43,025.00 | 43,655.00 | 43,025.00 | 43,450.00 | 43,450.00 | 3.05% | 1,371,601 |
| Sep 18, 2026 | 41,570.00 | 42,165.00 | 41,505.00 | 42,165.00 | 42,165.00 | 3.47% | 1,608,999 |
| Sep 17, 2026 | 40,740.00 | 40,895.00 | 40,575.00 | 40,750.00 | 40,750.00 | 1.54% | 1,272,850 |
| Sep 16, 2026 | 39,630.00 | 40,165.00 | 39,630.00 | 40,130.00 | 40,130.00 | 1.67% | 2,228,049 |
| Sep 15, 2026 | 39,290.00 | 39,520.00 | 39,075.00 | 39,470.00 | 39,470.00 | -1.86% | 2,127,835 |
| Sep 14, 2026 | 40,495.00 | 40,630.00 | 40,120.00 | 40,220.00 | 40,220.00 | -1.47% | 1,887,131 |
| Sep 11, 2026 | 40,600.00 | 40,880.00 | 40,305.00 | 40,820.00 | 40,820.00 | -1.38% | 914,197 |
| Sep 10, 2026 | 41,500.00 | 41,690.00 | 41,145.00 | 41,390.00 | 41,390.00 | -0.24% | 711,547 |
| Sep 9, 2026 | 41,425.00 | 41,760.00 | 41,330.00 | 41,490.00 | 41,490.00 | 0.02% | 1,324,819 |
| Sep 8, 2026 | 41,210.00 | 41,930.00 | 41,125.00 | 41,480.00 | 41,480.00 | 0.66% | 1,668,030 |
| Sep 7, 2026 | 41,000.00 | 41,350.00 | 40,795.00 | 41,210.00 | 41,210.00 | 2.18% | 979,449 |
| Sep 4, 2026 | 39,970.00 | 40,450.00 | 39,965.00 | 40,330.00 | 40,330.00 | 0.91% | 1,708,041 |
| Sep 3, 2026 | 40,005.00 | 40,215.00 | 39,690.00 | 39,965.00 | 39,965.00 | 0.30% | 1,354,885 |
| Sep 2, 2026 | 40,325.00 | 40,325.00 | 39,800.00 | 39,845.00 | 39,845.00 | -3.38% | 1,295,666 |
| Sep 1, 2026 | 41,100.00 | 41,380.00 | 40,940.00 | 41,240.00 | 41,240.00 | 0.23% | 1,468,778 |
| Aug 31, 2026 | 40,855.00 | 41,200.00 | 40,600.00 | 41,145.00 | 41,145.00 | -1.86% | 1,980,658 |
| Aug 28, 2026 | 42,550.00 | 42,550.00 | 41,920.00 | 41,925.00 | 41,925.00 | -1.49% | 1,740,511 |
| Aug 27, 2026 | 42,830.00 | 42,905.00 | 42,215.00 | 42,560.00 | 42,560.00 | 2.06% | 1,761,621 |
| Aug 26, 2026 | 41,665.00 | 41,950.00 | 41,325.00 | 41,700.00 | 41,700.00 | -0.43% | 1,337,129 |
| Aug 25, 2026 | 40,870.00 | 41,880.00 | 40,660.00 | 41,880.00 | 41,880.00 | 1.59% | 2,580,908 |
| Aug 24, 2026 | 42,490.00 | 42,490.00 | 41,200.00 | 41,225.00 | 41,225.00 | -3.81% | 2,465,962 |
| Aug 21, 2026 | 42,650.00 | 42,860.00 | 42,515.00 | 42,860.00 | 42,860.00 | -0.66% | 1,387,393 |
| Aug 20, 2026 | 42,950.00 | 43,270.00 | 42,575.00 | 43,145.00 | 43,145.00 | 0.13% | 3,170,363 |
| Aug 19, 2026 | 43,820.00 | 44,020.00 | 42,980.00 | 43,090.00 | 43,090.00 | -5.57% | 2,241,656 |
| Aug 18, 2026 | 46,505.00 | 46,595.00 | 45,450.00 | 45,630.00 | 45,630.00 | -0.45% | 1,751,315 |
| Aug 14, 2026 | 46,135.00 | 46,215.00 | 45,665.00 | 45,835.00 | 45,835.00 | -0.54% | 1,506,059 |
| Aug 13, 2026 | 45,720.00 | 46,085.00 | 45,630.00 | 46,085.00 | 46,085.00 | 2.37% | 1,915,558 |
| Aug 12, 2026 | 44,615.00 | 45,040.00 | 44,520.00 | 45,020.00 | 45,020.00 | 1.00% | 1,267,893 |
| Aug 11, 2026 | 44,295.00 | 44,780.00 | 44,235.00 | 44,575.00 | 44,575.00 | -3.33% | 1,241,659 |
| Aug 10, 2026 | 45,265.00 | 46,140.00 | 45,265.00 | 46,110.00 | 46,110.00 | 3.02% | 1,535,337 |
| Aug 7, 2026 | 44,925.00 | 45,120.00 | 44,540.00 | 44,760.00 | 44,760.00 | 1.26% | 3,709,653 |
| Aug 6, 2026 | 44,705.00 | 44,705.00 | 43,720.00 | 44,205.00 | 44,205.00 | -3.30% | 2,459,685 |
| Aug 5, 2026 | 45,240.00 | 45,915.00 | 45,110.00 | 45,715.00 | 45,715.00 | 5.58% | 1,650,347 |
| Aug 4, 2026 | 43,010.00 | 43,300.00 | 41,935.00 | 43,300.00 | 43,300.00 | 1.44% | 1,642,491 |
| Aug 3, 2026 | 43,460.00 | 43,460.00 | 42,635.00 | 42,685.00 | 42,685.00 | -2.21% | 1,407,571 |
| Jul 31, 2026 | 43,115.00 | 43,995.00 | 42,500.00 | 43,650.00 | 43,650.00 | 11.18% | 4,663,828 |
| Jul 30, 2026 | 39,400.00 | 40,485.00 | 38,955.00 | 39,260.00 | 39,260.00 | -3.67% | 5,075,903 |
| Jul 29, 2026 | 42,100.00 | 42,655.00 | 39,920.00 | 40,805.00 | 40,756.00 | -4.51% | 6,885,501 |
| Jul 28, 2026 | 44,040.00 | 44,280.00 | 42,585.00 | 42,730.00 | 42,678.69 | -8.10% | 2,386,885 |
| Jul 27, 2026 | 46,720.00 | 46,730.00 | 45,735.00 | 46,495.00 | 46,439.17 | -0.53% | 2,705,418 |
| Jul 24, 2026 | 47,680.00 | 47,800.00 | 46,405.00 | 46,745.00 | 46,688.87 | -1.54% | 2,341,943 |
| Jul 23, 2026 | 47,940.00 | 48,370.00 | 47,175.00 | 47,475.00 | 47,417.99 | 1.92% | 2,426,958 |
| Jul 22, 2026 | 47,960.00 | 48,120.00 | 46,570.00 | 46,580.00 | 46,524.07 | 0.15% | 1,987,649 |
| Jul 21, 2026 | 45,250.00 | 46,610.00 | 45,030.00 | 46,510.00 | 46,454.15 | 3.11% | 1,943,527 |
| Jul 20, 2026 | 46,455.00 | 46,455.00 | 44,965.00 | 45,105.00 | 45,050.84 | -5.98% | 4,833,112 |
| Jul 16, 2026 | 48,150.00 | 48,215.00 | 47,550.00 | 47,975.00 | 47,917.39 | -5.00% | 1,981,880 |
| Jul 15, 2026 | 49,665.00 | 50,645.00 | 49,515.00 | 50,500.00 | 50,439.36 | 3.36% | 2,316,733 |
| Jul 14, 2026 | 47,835.00 | 48,975.00 | 47,490.00 | 48,860.00 | 48,801.33 | -0.53% | 2,591,936 |