Mirae Asset Tiger PHLX Semiconductor Sector Nasdaq ETF (KRX:381180)
South Korea · Delayed Price · Currency is KRW 52,235
+2,725 (5.50%)
At close: Jun 12, 2026
KRX:381180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 52,700.00 | 53,125.00 | 52,055.00 | 52,145.00 | 52,145.00 | 5.32% | 2,455,157 |
| Jun 11, 2026 | 48,180.00 | 49,510.00 | 47,795.00 | 49,510.00 | 49,510.00 | -0.83% | 3,286,233 |
| Jun 10, 2026 | 50,125.00 | 50,440.00 | 49,110.00 | 49,925.00 | 49,925.00 | -4.12% | 3,277,697 |
| Jun 9, 2026 | 51,860.00 | 52,160.00 | 50,925.00 | 52,070.00 | 52,070.00 | 5.13% | 3,950,487 |
| Jun 8, 2026 | 49,125.00 | 51,200.00 | 49,100.00 | 49,530.00 | 49,530.00 | -7.90% | 5,061,693 |
| Jun 5, 2026 | 53,400.00 | 54,295.00 | 53,375.00 | 53,780.00 | 53,780.00 | -1.85% | 3,382,193 |
| Jun 4, 2026 | 53,995.00 | 54,865.00 | 53,995.00 | 54,795.00 | 54,795.00 | 5.87% | 4,951,662 |
| Jun 2, 2026 | 51,165.00 | 51,840.00 | 50,725.00 | 51,755.00 | 51,755.00 | 1.04% | 3,791,646 |
| Jun 1, 2026 | 50,900.00 | 51,620.00 | 50,815.00 | 51,220.00 | 51,220.00 | 0.78% | 2,867,236 |
| May 29, 2026 | 50,200.00 | 50,850.00 | 50,110.00 | 50,825.00 | 50,825.00 | 2.98% | 2,361,064 |
| May 28, 2026 | 49,600.00 | 49,970.00 | 48,760.00 | 49,355.00 | 49,355.00 | -2.72% | 3,412,406 |
| May 27, 2026 | 50,715.00 | 51,247.00 | 50,650.00 | 50,735.00 | 50,735.00 | 3.17% | 3,146,255 |
| May 26, 2026 | 49,025.00 | 49,530.00 | 48,795.00 | 49,175.00 | 49,175.00 | 2.94% | 2,528,787 |
| May 22, 2026 | 47,295.00 | 47,820.00 | 47,215.00 | 47,770.00 | 47,770.00 | 2.27% | 1,461,087 |
| May 21, 2026 | 45,930.00 | 46,960.00 | 45,850.00 | 46,710.00 | 46,710.00 | 4.08% | 2,573,697 |
| May 20, 2026 | 44,700.00 | 44,930.00 | 44,360.00 | 44,880.00 | 44,880.00 | 1.71% | 2,085,046 |
| May 19, 2026 | 44,340.00 | 44,505.00 | 43,860.00 | 44,125.00 | 44,125.00 | -2.39% | 2,479,799 |
| May 18, 2026 | 45,195.00 | 45,700.00 | 44,420.00 | 45,205.00 | 45,205.00 | -2.26% | 2,950,181 |
| May 15, 2026 | 47,285.00 | 47,545.00 | 45,860.00 | 46,250.00 | 46,250.00 | -1.97% | 2,428,733 |
| May 14, 2026 | 47,010.00 | 47,340.00 | 46,755.00 | 47,180.00 | 47,180.00 | 1.44% | 2,843,985 |
| May 13, 2026 | 45,445.00 | 46,585.00 | 45,300.00 | 46,510.00 | 46,510.00 | 0.54% | 3,134,066 |
| May 12, 2026 | 46,530.00 | 46,740.00 | 45,810.00 | 46,260.00 | 46,260.00 | 1.47% | 3,008,348 |
| May 11, 2026 | 45,000.00 | 45,915.00 | 45,000.00 | 45,590.00 | 45,590.00 | 4.93% | 2,443,908 |
| May 8, 2026 | 42,560.00 | 43,450.00 | 42,545.00 | 43,450.00 | 43,450.00 | -0.06% | 1,469,891 |
| May 7, 2026 | 43,115.00 | 43,475.00 | 42,900.00 | 43,475.00 | 43,475.00 | 2.29% | 1,702,337 |
| May 6, 2026 | 42,760.00 | 43,095.00 | 42,350.00 | 42,500.00 | 42,500.00 | 3.77% | 2,988,248 |
| May 4, 2026 | 40,775.00 | 41,280.00 | 40,675.00 | 40,955.00 | 40,955.00 | 3.02% | 1,491,524 |
| Apr 30, 2026 | 40,560.00 | 40,865.00 | 39,660.00 | 39,755.00 | 39,755.00 | 1.07% | 1,901,876 |
| Apr 29, 2026 | 39,055.00 | 39,337.00 | 38,885.00 | 39,335.00 | 39,335.00 | -2.09% | 2,270,531 |
| Apr 28, 2026 | 41,165.00 | 41,165.00 | 40,145.00 | 40,220.00 | 40,174.00 | -2.78% | 1,996,132 |
| Apr 27, 2026 | 40,660.00 | 41,595.00 | 40,590.00 | 41,370.00 | 41,322.68 | 3.59% | 2,102,923 |
| Apr 24, 2026 | 39,805.00 | 40,085.00 | 39,700.00 | 39,935.00 | 39,889.33 | 3.27% | 1,860,819 |
| Apr 23, 2026 | 38,680.00 | 38,780.00 | 38,325.00 | 38,670.00 | 38,625.77 | 2.26% | 2,093,981 |
| Apr 22, 2026 | 37,605.00 | 37,870.00 | 37,560.00 | 37,815.00 | 37,771.75 | 1.50% | 1,896,097 |
| Apr 21, 2026 | 37,040.00 | 37,255.00 | 37,040.00 | 37,255.00 | 37,212.39 | 1.39% | 922,686 |
| Apr 20, 2026 | 36,710.00 | 36,900.00 | 36,585.00 | 36,745.00 | 36,702.97 | 1.35% | 1,932,026 |
| Apr 17, 2026 | 36,085.00 | 36,255.00 | 36,085.00 | 36,255.00 | 36,213.53 | 0.83% | 1,228,174 |
| Apr 16, 2026 | 35,595.00 | 35,955.00 | 35,560.00 | 35,955.00 | 35,913.88 | 1.28% | 1,361,444 |
| Apr 15, 2026 | 35,725.00 | 35,740.00 | 35,360.00 | 35,500.00 | 35,459.40 | 0.71% | 1,654,492 |
| Apr 14, 2026 | 35,000.00 | 35,285.00 | 35,000.00 | 35,250.00 | 35,209.68 | 2.75% | 1,704,050 |
| Apr 13, 2026 | 33,885.00 | 34,345.00 | 33,850.00 | 34,305.00 | 34,265.77 | 1.86% | 1,766,957 |
| Apr 10, 2026 | 33,445.00 | 33,830.00 | 33,420.00 | 33,680.00 | 33,641.48 | 2.62% | 1,720,606 |
| Apr 9, 2026 | 32,785.00 | 32,845.00 | 32,610.00 | 32,820.00 | 32,782.46 | 1.52% | 1,997,844 |
| Apr 8, 2026 | 32,115.00 | 32,415.00 | 31,970.00 | 32,330.00 | 32,293.02 | 4.26% | 2,625,610 |
| Apr 7, 2026 | 31,310.00 | 31,310.00 | 30,965.00 | 31,010.00 | 30,974.53 | 0.15% | 1,534,645 |
| Apr 6, 2026 | 30,770.00 | 31,135.00 | 30,755.00 | 30,965.00 | 30,929.59 | 0.68% | 2,642,605 |
| Apr 3, 2026 | 30,935.00 | 30,940.00 | 30,755.00 | 30,755.00 | 30,719.83 | 2.11% | 349,941 |
| Apr 2, 2026 | 30,870.00 | 30,935.00 | 30,060.00 | 30,120.00 | 30,085.55 | -0.76% | 2,267,697 |
| Apr 1, 2026 | 30,200.00 | 30,380.00 | 30,020.00 | 30,350.00 | 30,315.29 | 5.09% | 2,210,492 |
| Mar 31, 2026 | 28,270.00 | 29,380.00 | 28,220.00 | 28,880.00 | 28,846.97 | -2.65% | 4,482,174 |