Mirae Asset Tiger China Semiconductor Factset ETF (KRX:396520)
South Korea · Delayed Price · Currency is KRW 14,905
-125 (-0.83%)
At close: May 14, 2026
KRX:396520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 15,495.00 | 15,855.00 | 14,605.00 | 14,905.00 | 14,905.00 | -0.83% | 1,094,140 |
| May 13, 2026 | 14,770.00 | 15,030.00 | 14,115.00 | 15,030.00 | 15,030.00 | 3.23% | 681,153 |
| May 12, 2026 | 14,550.00 | 15,200.00 | 14,250.00 | 14,560.00 | 14,560.00 | 1.11% | 918,803 |
| May 11, 2026 | 13,825.00 | 14,590.00 | 13,765.00 | 14,400.00 | 14,400.00 | 6.27% | 681,627 |
| May 8, 2026 | 13,600.00 | 13,685.00 | 13,180.00 | 13,550.00 | 13,550.00 | -0.73% | 655,167 |
| May 7, 2026 | 13,610.00 | 13,870.00 | 13,325.00 | 13,650.00 | 13,650.00 | 1.83% | 322,312 |
| May 6, 2026 | 13,165.00 | 13,880.00 | 12,735.00 | 13,405.00 | 13,405.00 | 4.73% | 725,091 |
| May 4, 2026 | 12,680.00 | 13,105.00 | 12,680.00 | 12,800.00 | 12,800.00 | 1.35% | 325,507 |
| Apr 30, 2026 | 12,120.00 | 12,665.00 | 12,015.00 | 12,630.00 | 12,630.00 | 4.90% | 531,814 |
| Apr 29, 2026 | 12,080.00 | 12,150.00 | 11,730.00 | 12,040.00 | 12,040.00 | -0.33% | 163,886 |
| Apr 28, 2026 | 12,205.00 | 12,395.00 | 12,040.00 | 12,080.00 | 12,080.00 | -0.17% | 254,443 |
| Apr 27, 2026 | 11,720.00 | 12,225.00 | 11,650.00 | 12,100.00 | 12,100.00 | 3.33% | 396,360 |
| Apr 24, 2026 | 11,425.00 | 11,780.00 | 11,345.00 | 11,710.00 | 11,710.00 | 2.85% | 157,248 |
| Apr 23, 2026 | 11,515.00 | 11,700.00 | 11,285.00 | 11,385.00 | 11,385.00 | -1.09% | 218,271 |
| Apr 22, 2026 | 11,310.00 | 11,575.00 | 11,290.00 | 11,510.00 | 11,510.00 | 1.77% | 129,058 |
| Apr 21, 2026 | 11,415.00 | 11,530.00 | 11,150.00 | 11,310.00 | 11,310.00 | -0.88% | 124,657 |
| Apr 20, 2026 | 11,315.00 | 11,490.00 | 11,250.00 | 11,410.00 | 11,410.00 | 0.84% | 109,189 |
| Apr 17, 2026 | 11,245.00 | 11,440.00 | 11,170.00 | 11,315.00 | 11,315.00 | 0.62% | 106,555 |
| Apr 16, 2026 | 10,980.00 | 11,245.00 | 10,980.00 | 11,245.00 | 11,245.00 | 1.95% | 133,048 |
| Apr 15, 2026 | 11,050.00 | 11,160.00 | 10,990.00 | 11,030.00 | 11,030.00 | 0.91% | 195,775 |
| Apr 14, 2026 | 10,990.00 | 11,095.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.28% | 192,301 |
| Apr 13, 2026 | 10,800.00 | 11,075.00 | 10,775.00 | 10,900.00 | 10,900.00 | -1.76% | 193,183 |
| Apr 10, 2026 | 10,520.00 | 11,150.00 | 10,520.00 | 11,095.00 | 11,095.00 | 4.82% | 267,016 |
| Apr 9, 2026 | 10,350.00 | 10,620.00 | 10,310.00 | 10,585.00 | 10,585.00 | 2.02% | 258,939 |
| Apr 8, 2026 | 10,175.00 | 10,465.00 | 10,020.00 | 10,375.00 | 10,375.00 | 4.48% | 96,521 |
| Apr 7, 2026 | 9,740.00 | 10,015.00 | 9,740.00 | 9,930.00 | 9,930.00 | 2.00% | 31,293 |
| Apr 6, 2026 | 9,795.00 | 9,895.00 | 9,735.00 | 9,735.00 | 9,735.00 | -0.61% | 37,152 |
| Apr 3, 2026 | 9,950.00 | 10,045.00 | 9,795.00 | 9,795.00 | 9,795.00 | -0.76% | 61,007 |
| Apr 2, 2026 | 10,170.00 | 10,315.00 | 9,845.00 | 9,870.00 | 9,870.00 | -2.85% | 69,847 |
| Apr 1, 2026 | 10,080.00 | 10,180.00 | 10,000.00 | 10,160.00 | 10,160.00 | 1.85% | 123,370 |
| Mar 31, 2026 | 10,260.00 | 10,260.00 | 9,975.00 | 9,975.00 | 9,975.00 | -2.11% | 84,384 |
| Mar 30, 2026 | 10,000.00 | 10,205.00 | 9,910.00 | 10,190.00 | 10,190.00 | 0.74% | 85,814 |
| Mar 27, 2026 | 10,010.00 | 10,240.00 | 9,915.00 | 10,115.00 | 10,115.00 | 0.10% | 167,979 |
| Mar 26, 2026 | 10,350.00 | 10,560.00 | 10,090.00 | 10,105.00 | 10,105.00 | -2.88% | 96,090 |
| Mar 25, 2026 | 10,100.00 | 10,430.00 | 10,050.00 | 10,405.00 | 10,405.00 | 3.58% | 179,516 |
| Mar 24, 2026 | 10,295.00 | 10,315.00 | 9,860.00 | 10,045.00 | 10,045.00 | -0.45% | 92,066 |
| Mar 23, 2026 | 10,430.00 | 10,475.00 | 10,060.00 | 10,090.00 | 10,090.00 | -5.26% | 251,870 |
| Mar 20, 2026 | 10,660.00 | 10,725.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.09% | 245,089 |
| Mar 19, 2026 | 10,725.00 | 10,790.00 | 10,600.00 | 10,660.00 | 10,660.00 | -1.39% | 112,726 |
| Mar 18, 2026 | 10,715.00 | 10,830.00 | 10,550.00 | 10,810.00 | 10,810.00 | 0.89% | 141,888 |
| Mar 17, 2026 | 11,015.00 | 11,095.00 | 10,650.00 | 10,715.00 | 10,715.00 | -2.15% | 217,409 |
| Mar 16, 2026 | 10,720.00 | 10,980.00 | 10,500.00 | 10,950.00 | 10,950.00 | 1.96% | 288,629 |
| Mar 13, 2026 | 10,600.00 | 10,825.00 | 10,510.00 | 10,740.00 | 10,740.00 | 0.70% | 377,695 |
| Mar 12, 2026 | 10,670.00 | 10,940.00 | 10,585.00 | 10,665.00 | 10,665.00 | -0.51% | 234,309 |
| Mar 11, 2026 | 10,890.00 | 10,945.00 | 10,700.00 | 10,720.00 | 10,720.00 | -1.15% | 708,889 |
| Mar 10, 2026 | 10,940.00 | 10,940.00 | 10,670.00 | 10,845.00 | 10,845.00 | 2.02% | 863,965 |
| Mar 9, 2026 | 10,530.00 | 10,785.00 | 10,355.00 | 10,630.00 | 10,630.00 | -2.30% | 245,446 |
| Mar 6, 2026 | 10,835.00 | 10,945.00 | 10,740.00 | 10,880.00 | 10,880.00 | - | 240,496 |
| Mar 5, 2026 | 10,670.00 | 11,005.00 | 10,640.00 | 10,880.00 | 10,880.00 | 2.26% | 392,725 |
| Mar 4, 2026 | 10,235.00 | 10,900.00 | 10,200.00 | 10,640.00 | 10,640.00 | -0.93% | 611,399 |