Mirae Asset Tiger PHLX Semiconductor Sector Nasdaq ETF (KRX:381180)
South Korea · Delayed Price · Currency is KRW 30,120
-230 (-0.76%)
Apr 2, 2026, 3:30 PM KST
KRX:381180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30,870.00 | 30,935.00 | 30,240.00 | 30,260.00 | - | -0.30% | 1,429,252 |
| Apr 1, 2026 | 30,200.00 | 30,380.00 | 30,020.00 | 30,350.00 | 30,350.00 | 5.09% | 2,210,492 |
| Mar 31, 2026 | 28,270.00 | 29,380.00 | 28,220.00 | 28,880.00 | 28,880.00 | -2.65% | 4,482,174 |
| Mar 30, 2026 | 29,295.00 | 29,665.00 | 29,145.00 | 29,665.00 | 29,665.00 | -2.39% | 2,570,184 |
| Mar 27, 2026 | 30,120.00 | 30,485.00 | 30,110.00 | 30,390.00 | 30,390.00 | -2.66% | 1,893,286 |
| Mar 26, 2026 | 31,265.00 | 31,470.00 | 31,195.00 | 31,220.00 | 31,220.00 | 0.13% | 2,718,472 |
| Mar 25, 2026 | 31,075.00 | 31,270.00 | 31,070.00 | 31,180.00 | 31,180.00 | 3.09% | 1,381,040 |
| Mar 24, 2026 | 30,425.00 | 30,495.00 | 30,095.00 | 30,245.00 | 30,245.00 | 0.70% | 2,923,516 |
| Mar 23, 2026 | 30,115.00 | 30,205.00 | 29,955.00 | 30,035.00 | 30,035.00 | -2.72% | 3,509,919 |
| Mar 20, 2026 | 30,795.00 | 30,935.00 | 30,675.00 | 30,875.00 | 30,875.00 | 0.98% | 2,904,891 |
| Mar 19, 2026 | 30,555.00 | 30,795.00 | 30,465.00 | 30,575.00 | 30,575.00 | -0.78% | 2,595,328 |
| Mar 18, 2026 | 30,465.00 | 30,855.00 | 30,465.00 | 30,815.00 | 30,815.00 | 1.85% | 2,901,394 |
| Mar 17, 2026 | 30,555.00 | 30,560.00 | 30,230.00 | 30,255.00 | 30,255.00 | -0.21% | 2,316,571 |
| Mar 16, 2026 | 30,075.00 | 30,330.00 | 30,050.00 | 30,320.00 | 30,320.00 | 1.03% | 1,873,322 |
| Mar 13, 2026 | 29,775.00 | 30,030.00 | 29,675.00 | 30,010.00 | 30,010.00 | -1.01% | 2,486,363 |
| Mar 12, 2026 | 30,300.00 | 30,390.00 | 30,180.00 | 30,315.00 | 30,315.00 | -0.10% | 1,698,839 |
| Mar 11, 2026 | 30,445.00 | 30,640.00 | 30,280.00 | 30,345.00 | 30,345.00 | 1.47% | 1,250,726 |
| Mar 10, 2026 | 29,900.00 | 30,160.00 | 29,865.00 | 29,905.00 | 29,905.00 | 3.85% | 1,621,669 |
| Mar 9, 2026 | 29,170.00 | 29,230.00 | 28,285.00 | 28,795.00 | 28,795.00 | -5.81% | 1,598,562 |
| Mar 6, 2026 | 30,370.00 | 30,570.00 | 30,340.00 | 30,570.00 | 30,570.00 | 0.84% | 915,102 |
| Mar 5, 2026 | 30,460.00 | 30,560.00 | 30,280.00 | 30,315.00 | 30,315.00 | 2.59% | 2,256,359 |
| Mar 4, 2026 | 29,960.00 | 30,055.00 | 29,365.00 | 29,550.00 | 29,550.00 | -3.53% | 2,499,086 |
| Mar 3, 2026 | 30,710.00 | 30,995.00 | 30,470.00 | 30,630.00 | 30,630.00 | -0.20% | 1,957,816 |
| Feb 27, 2026 | 30,565.00 | 30,710.00 | 30,505.00 | 30,690.00 | 30,690.00 | -2.79% | 1,971,720 |
| Feb 26, 2026 | 31,450.00 | 31,620.00 | 31,305.00 | 31,570.00 | 31,570.00 | 1.01% | 2,449,630 |
| Feb 25, 2026 | 31,460.00 | 31,580.00 | 31,255.00 | 31,255.00 | 31,255.00 | 0.50% | 2,723,525 |
| Feb 24, 2026 | 31,005.00 | 31,265.00 | 31,005.00 | 31,100.00 | 31,100.00 | 1.17% | 3,043,735 |
| Feb 23, 2026 | 31,105.00 | 31,105.00 | 30,700.00 | 30,740.00 | 30,740.00 | -0.93% | 1,673,666 |
| Feb 20, 2026 | 31,050.00 | 31,070.00 | 30,980.00 | 31,030.00 | 31,030.00 | -0.40% | 2,433,752 |
| Feb 19, 2026 | 31,165.00 | 31,280.00 | 31,155.00 | 31,155.00 | 31,155.00 | 1.43% | 1,967,559 |
| Feb 13, 2026 | 30,725.00 | 30,940.00 | 30,690.00 | 30,715.00 | 30,715.00 | -2.29% | 2,189,282 |
| Feb 12, 2026 | 31,390.00 | 31,485.00 | 31,360.00 | 31,435.00 | 31,435.00 | 1.90% | 3,131,286 |
| Feb 11, 2026 | 30,965.00 | 31,065.00 | 30,850.00 | 30,850.00 | 30,850.00 | -1.06% | 2,488,573 |
| Feb 10, 2026 | 31,140.00 | 31,200.00 | 30,980.00 | 31,180.00 | 31,180.00 | 1.33% | 3,089,807 |
| Feb 9, 2026 | 30,970.00 | 31,185.00 | 30,770.00 | 30,770.00 | 30,770.00 | 4.59% | 2,077,568 |
| Feb 6, 2026 | 28,865.00 | 29,475.00 | 28,670.00 | 29,420.00 | 29,420.00 | -0.49% | 2,705,978 |
| Feb 5, 2026 | 29,485.00 | 29,675.00 | 29,165.00 | 29,565.00 | 29,565.00 | -2.05% | 3,385,383 |
| Feb 4, 2026 | 30,060.00 | 30,260.00 | 30,015.00 | 30,185.00 | 30,185.00 | -2.74% | 2,703,552 |
| Feb 3, 2026 | 31,150.00 | 31,230.00 | 30,985.00 | 31,035.00 | 31,035.00 | 4.27% | 1,751,705 |
| Feb 2, 2026 | 30,165.00 | 30,385.00 | 29,615.00 | 29,765.00 | 29,765.00 | -3.39% | 2,206,972 |
| Jan 30, 2026 | 31,135.00 | 31,135.00 | 30,690.00 | 30,810.00 | 30,810.00 | -1.31% | 1,611,498 |
| Jan 29, 2026 | 31,280.00 | 31,285.00 | 30,920.00 | 31,220.00 | 31,220.00 | 0.34% | 2,201,753 |
| Jan 28, 2026 | 30,665.00 | 31,125.00 | 30,655.00 | 31,115.00 | 31,078.00 | 2.37% | 1,426,680 |
| Jan 27, 2026 | 30,090.00 | 30,395.00 | 30,045.00 | 30,395.00 | 30,358.86 | 1.49% | 1,847,367 |
| Jan 26, 2026 | 30,055.00 | 30,110.00 | 29,835.00 | 29,950.00 | 29,914.39 | -3.39% | 2,239,603 |
| Jan 23, 2026 | 30,730.00 | 31,000.00 | 30,640.00 | 31,000.00 | 30,963.14 | -0.64% | 1,880,037 |
| Jan 22, 2026 | 31,165.00 | 31,405.00 | 31,145.00 | 31,200.00 | 31,162.90 | 2.63% | 2,229,423 |
| Jan 21, 2026 | 30,275.00 | 30,485.00 | 30,275.00 | 30,400.00 | 30,363.85 | 0.71% | 1,547,334 |
| Jan 20, 2026 | 30,270.00 | 30,430.00 | 30,155.00 | 30,185.00 | 30,149.11 | -0.64% | 1,513,794 |
| Jan 19, 2026 | 30,415.00 | 30,500.00 | 30,332.00 | 30,380.00 | 30,343.87 | -1.07% | 1,251,463 |