Mirae Asset Tiger FN Semiconductor Top 10 ETF (KRX:396500)
South Korea · Delayed Price · Currency is KRW 39,395
+1,010 (2.63%)
At close: Sep 23, 2026
KRX:396500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39,520.00 | 39,560.00 | 38,190.00 | 38,385.00 | 38,385.00 | 0.37% | 12,010,385 |
| Sep 21, 2026 | 37,365.00 | 38,385.00 | 37,300.00 | 38,245.00 | 38,245.00 | 3.36% | 8,931,839 |
| Sep 18, 2026 | 36,680.00 | 37,060.00 | 36,275.00 | 37,000.00 | 37,000.00 | 4.03% | 7,144,885 |
| Sep 17, 2026 | 36,250.00 | 36,470.00 | 35,450.00 | 35,565.00 | 35,565.00 | -0.93% | 6,078,702 |
| Sep 16, 2026 | 34,660.00 | 35,900.00 | 34,485.00 | 35,900.00 | 35,900.00 | 3.67% | 6,930,926 |
| Sep 15, 2026 | 34,820.00 | 35,365.00 | 34,465.00 | 34,630.00 | 34,630.00 | -0.37% | 8,225,315 |
| Sep 14, 2026 | 35,215.00 | 35,790.00 | 34,760.00 | 34,760.00 | 34,760.00 | -5.01% | 9,140,329 |
| Sep 11, 2026 | 36,610.00 | 36,935.00 | 36,230.00 | 36,595.00 | 36,595.00 | -4.25% | 9,447,167 |
| Sep 10, 2026 | 38,050.00 | 38,610.00 | 37,130.00 | 38,220.00 | 38,220.00 | 0.24% | 13,228,834 |
| Sep 9, 2026 | 37,390.00 | 38,560.00 | 37,375.00 | 38,130.00 | 38,130.00 | 2.42% | 9,775,400 |
| Sep 8, 2026 | 37,415.00 | 39,030.00 | 37,215.00 | 37,230.00 | 37,230.00 | 0.43% | 13,110,977 |
| Sep 7, 2026 | 36,450.00 | 37,095.00 | 36,400.00 | 37,070.00 | 37,070.00 | 6.10% | 10,811,783 |
| Sep 4, 2026 | 33,795.00 | 35,265.00 | 33,785.00 | 34,940.00 | 34,940.00 | 4.63% | 8,702,072 |
| Sep 3, 2026 | 34,310.00 | 34,390.00 | 32,655.00 | 33,395.00 | 33,395.00 | -1.10% | 9,470,865 |
| Sep 2, 2026 | 33,975.00 | 34,565.00 | 33,765.00 | 33,765.00 | 33,765.00 | -3.98% | 8,078,689 |
| Sep 1, 2026 | 34,635.00 | 35,425.00 | 34,330.00 | 35,165.00 | 35,165.00 | 0.46% | 7,129,631 |
| Aug 31, 2026 | 33,610.00 | 35,090.00 | 33,115.00 | 35,005.00 | 35,005.00 | 0.30% | 8,477,781 |
| Aug 28, 2026 | 35,390.00 | 35,830.00 | 34,810.00 | 34,900.00 | 34,900.00 | -2.53% | 6,392,249 |
| Aug 27, 2026 | 36,450.00 | 36,685.00 | 35,365.00 | 35,805.00 | 35,805.00 | 1.73% | 11,150,335 |
| Aug 26, 2026 | 34,890.00 | 35,775.00 | 34,565.00 | 35,195.00 | 35,195.00 | 0.26% | 7,643,508 |
| Aug 25, 2026 | 33,550.00 | 35,110.00 | 32,725.00 | 35,105.00 | 35,105.00 | 1.17% | 10,988,856 |
| Aug 24, 2026 | 36,305.00 | 36,430.00 | 34,565.00 | 34,700.00 | 34,700.00 | -4.85% | 11,369,021 |
| Aug 21, 2026 | 35,445.00 | 36,685.00 | 35,390.00 | 36,470.00 | 36,470.00 | 0.75% | 13,591,317 |
| Aug 20, 2026 | 34,820.00 | 36,455.00 | 34,155.00 | 36,200.00 | 36,200.00 | 9.23% | 16,527,577 |
| Aug 19, 2026 | 33,560.00 | 34,510.00 | 33,060.00 | 33,140.00 | 33,140.00 | -7.79% | 17,233,970 |
| Aug 18, 2026 | 37,385.00 | 38,775.00 | 35,555.00 | 35,940.00 | 35,940.00 | -0.83% | 14,833,557 |
| Aug 14, 2026 | 36,865.00 | 36,925.00 | 35,465.00 | 36,240.00 | 36,240.00 | 2.81% | 11,836,854 |
| Aug 13, 2026 | 35,195.00 | 36,060.00 | 34,930.00 | 35,250.00 | 35,250.00 | 4.79% | 13,568,918 |
| Aug 12, 2026 | 32,215.00 | 34,195.00 | 31,975.00 | 33,640.00 | 33,640.00 | 5.79% | 12,183,434 |
| Aug 11, 2026 | 30,635.00 | 31,960.00 | 30,150.00 | 31,800.00 | 31,800.00 | 2.32% | 10,587,847 |
| Aug 10, 2026 | 30,750.00 | 31,670.00 | 30,400.00 | 31,080.00 | 31,080.00 | 2.68% | 12,999,707 |
| Aug 7, 2026 | 31,540.00 | 32,105.00 | 29,960.00 | 30,270.00 | 30,270.00 | -2.65% | 10,619,646 |
| Aug 6, 2026 | 32,940.00 | 33,110.00 | 31,060.00 | 31,095.00 | 31,095.00 | -8.26% | 14,366,912 |
| Aug 5, 2026 | 34,830.00 | 34,850.00 | 33,475.00 | 33,895.00 | 33,895.00 | 4.63% | 11,768,762 |
| Aug 4, 2026 | 32,550.00 | 32,980.00 | 30,640.00 | 32,395.00 | 32,395.00 | 2.00% | 16,789,906 |
| Aug 3, 2026 | 33,150.00 | 33,150.00 | 31,420.00 | 31,760.00 | 31,760.00 | -7.59% | 14,030,274 |
| Jul 31, 2026 | 30,705.00 | 34,370.00 | 30,705.00 | 34,370.00 | 34,370.00 | 29.99% | 14,666,153 |
| Jul 30, 2026 | 27,400.00 | 28,940.00 | 26,000.00 | 26,440.00 | 26,440.00 | -4.62% | 29,053,588 |
| Jul 29, 2026 | 30,305.00 | 31,315.00 | 25,055.00 | 27,720.00 | 27,720.00 | -7.58% | 30,821,596 |
| Jul 28, 2026 | 32,500.00 | 32,645.00 | 29,960.00 | 29,995.00 | 29,995.00 | -14.54% | 16,295,867 |
| Jul 27, 2026 | 35,445.00 | 35,445.00 | 33,525.00 | 35,100.00 | 35,100.00 | 1.89% | 11,398,354 |
| Jul 24, 2026 | 37,155.00 | 37,155.00 | 34,400.00 | 34,450.00 | 34,450.00 | -8.62% | 17,278,916 |
| Jul 23, 2026 | 37,785.00 | 38,260.00 | 36,555.00 | 37,700.00 | 37,700.00 | 2.78% | 12,584,970 |
| Jul 22, 2026 | 39,500.00 | 39,910.00 | 36,650.00 | 36,680.00 | 36,680.00 | -1.03% | 16,843,475 |
| Jul 21, 2026 | 35,440.00 | 37,420.00 | 34,850.00 | 37,060.00 | 37,060.00 | 5.03% | 15,286,750 |
| Jul 20, 2026 | 35,365.00 | 37,550.00 | 35,065.00 | 35,285.00 | 35,285.00 | -5.36% | 14,804,950 |
| Jul 16, 2026 | 39,175.00 | 39,175.00 | 37,110.00 | 37,285.00 | 37,285.00 | -10.56% | 12,735,196 |
| Jul 15, 2026 | 40,955.00 | 42,575.00 | 40,380.00 | 41,685.00 | 41,685.00 | 10.73% | 12,810,846 |
| Jul 14, 2026 | 36,470.00 | 38,115.00 | 34,485.00 | 37,645.00 | 37,645.00 | 2.93% | 18,004,065 |
| Jul 13, 2026 | 41,360.00 | 41,840.00 | 36,575.00 | 36,575.00 | 36,575.00 | -12.77% | 11,239,360 |