Mirae Asset Tiger China Semiconductor Factset ETF (KRX:396520)
South Korea · Delayed Price · Currency is KRW 13,440
-110 (-0.81%)
At close: Sep 23, 2026
KRX:396520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,515.00 | 13,655.00 | 13,385.00 | 13,475.00 | - | -0.55% | 224,191 |
| Sep 22, 2026 | 13,755.00 | 13,980.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.55% | 587,634 |
| Sep 21, 2026 | 13,670.00 | 13,960.00 | 13,597.00 | 13,625.00 | 13,625.00 | 0.18% | 467,013 |
| Sep 18, 2026 | 13,215.00 | 13,800.00 | 13,185.00 | 13,600.00 | 13,600.00 | 3.15% | 353,123 |
| Sep 17, 2026 | 13,140.00 | 13,310.00 | 13,015.00 | 13,185.00 | 13,185.00 | 0.73% | 296,334 |
| Sep 16, 2026 | 12,550.00 | 13,200.00 | 12,525.00 | 13,090.00 | 13,090.00 | 4.30% | 291,141 |
| Sep 15, 2026 | 12,185.00 | 12,735.00 | 12,110.00 | 12,550.00 | 12,550.00 | 3.00% | 322,949 |
| Sep 14, 2026 | 12,450.00 | 12,450.00 | 12,050.00 | 12,185.00 | 12,185.00 | -2.13% | 239,141 |
| Sep 11, 2026 | 12,520.00 | 12,550.00 | 12,115.00 | 12,450.00 | 12,450.00 | -1.11% | 460,552 |
| Sep 10, 2026 | 12,700.00 | 12,700.00 | 12,465.00 | 12,590.00 | 12,590.00 | -0.28% | 372,830 |
| Sep 9, 2026 | 12,650.00 | 12,915.00 | 12,545.00 | 12,625.00 | 12,625.00 | -1.02% | 303,905 |
| Sep 8, 2026 | 12,900.00 | 13,040.00 | 12,690.00 | 12,755.00 | 12,755.00 | -1.47% | 561,824 |
| Sep 7, 2026 | 12,770.00 | 13,040.00 | 12,660.00 | 12,945.00 | 12,945.00 | 2.01% | 456,333 |
| Sep 4, 2026 | 13,095.00 | 13,230.00 | 12,665.00 | 12,690.00 | 12,690.00 | -3.09% | 451,082 |
| Sep 3, 2026 | 13,210.00 | 13,490.00 | 12,860.00 | 13,095.00 | 13,095.00 | -0.87% | 800,619 |
| Sep 2, 2026 | 13,250.00 | 13,510.00 | 13,045.00 | 13,210.00 | 13,210.00 | -1.82% | 393,333 |
| Sep 1, 2026 | 13,825.00 | 13,860.00 | 13,385.00 | 13,455.00 | 13,455.00 | -2.68% | 295,663 |
| Aug 31, 2026 | 13,765.00 | 13,835.00 | 13,325.00 | 13,825.00 | 13,825.00 | 0.44% | 684,510 |
| Aug 28, 2026 | 13,945.00 | 14,100.00 | 13,720.00 | 13,765.00 | 13,765.00 | -1.18% | 238,876 |
| Aug 27, 2026 | 13,890.00 | 14,025.00 | 13,490.00 | 13,930.00 | 13,930.00 | 2.84% | 1,066,669 |
| Aug 26, 2026 | 13,500.00 | 13,700.00 | 13,200.00 | 13,545.00 | 13,545.00 | 1.04% | 311,280 |
| Aug 25, 2026 | 13,185.00 | 13,490.00 | 12,905.00 | 13,405.00 | 13,405.00 | 1.67% | 895,932 |
| Aug 24, 2026 | 13,830.00 | 13,895.00 | 13,020.00 | 13,185.00 | 13,185.00 | -4.66% | 604,526 |
| Aug 21, 2026 | 13,745.00 | 14,080.00 | 13,695.00 | 13,830.00 | 13,830.00 | 0.66% | 450,105 |
| Aug 20, 2026 | 14,280.00 | 14,280.00 | 13,690.00 | 13,740.00 | 13,740.00 | -1.40% | 785,636 |
| Aug 19, 2026 | 14,925.00 | 15,160.00 | 13,890.00 | 13,935.00 | 13,935.00 | -8.08% | 1,343,584 |
| Aug 18, 2026 | 15,205.00 | 15,435.00 | 14,890.00 | 15,160.00 | 15,160.00 | 4.26% | 1,092,840 |
| Aug 14, 2026 | 14,690.00 | 14,800.00 | 14,275.00 | 14,540.00 | 14,540.00 | -1.16% | 948,983 |
| Aug 13, 2026 | 15,000.00 | 15,095.00 | 14,710.00 | 14,710.00 | 14,710.00 | 0.68% | 767,581 |
| Aug 12, 2026 | 14,695.00 | 14,800.00 | 14,250.00 | 14,610.00 | 14,610.00 | 1.53% | 429,170 |
| Aug 11, 2026 | 14,465.00 | 14,690.00 | 14,235.00 | 14,390.00 | 14,390.00 | -0.59% | 635,808 |
| Aug 10, 2026 | 14,585.00 | 14,795.00 | 14,245.00 | 14,475.00 | 14,475.00 | -0.28% | 1,145,712 |
| Aug 7, 2026 | 14,250.00 | 14,755.00 | 14,090.00 | 14,515.00 | 14,515.00 | 2.58% | 1,174,300 |
| Aug 6, 2026 | 14,060.00 | 14,530.00 | 13,345.00 | 14,150.00 | 14,150.00 | -0.21% | 1,034,896 |
| Aug 5, 2026 | 13,910.00 | 14,430.00 | 13,435.00 | 14,180.00 | 14,180.00 | 3.88% | 1,590,882 |
| Aug 4, 2026 | 13,000.00 | 13,705.00 | 12,870.00 | 13,650.00 | 13,650.00 | 6.02% | 950,504 |
| Aug 3, 2026 | 13,810.00 | 14,095.00 | 12,775.00 | 12,875.00 | 12,875.00 | -9.62% | 1,195,380 |
| Jul 31, 2026 | 15,005.00 | 15,195.00 | 14,040.00 | 14,245.00 | 14,245.00 | 2.22% | 1,541,486 |
| Jul 30, 2026 | 14,010.00 | 14,495.00 | 13,250.00 | 13,935.00 | 13,935.00 | -3.30% | 1,352,907 |
| Jul 29, 2026 | 15,380.00 | 15,380.00 | 13,710.00 | 14,410.00 | 14,410.00 | -3.87% | 1,521,920 |
| Jul 28, 2026 | 16,220.00 | 16,850.00 | 14,950.00 | 14,990.00 | 14,990.00 | -7.53% | 1,482,463 |
| Jul 27, 2026 | 16,725.00 | 16,725.00 | 15,335.00 | 16,210.00 | 16,210.00 | -0.95% | 1,389,647 |
| Jul 24, 2026 | 15,730.00 | 16,650.00 | 15,530.00 | 16,365.00 | 16,365.00 | 0.65% | 1,091,473 |
| Jul 23, 2026 | 17,330.00 | 17,330.00 | 16,005.00 | 16,260.00 | 16,260.00 | -4.07% | 1,877,435 |
| Jul 22, 2026 | 17,325.00 | 17,945.00 | 16,760.00 | 16,950.00 | 16,950.00 | -0.56% | 1,456,032 |
| Jul 21, 2026 | 15,310.00 | 17,280.00 | 15,000.00 | 17,045.00 | 17,045.00 | 12.92% | 1,647,164 |
| Jul 20, 2026 | 15,660.00 | 16,385.00 | 15,005.00 | 15,095.00 | 15,095.00 | -9.88% | 1,762,130 |
| Jul 16, 2026 | 17,800.00 | 17,890.00 | 16,750.00 | 16,750.00 | 16,750.00 | -6.94% | 1,771,532 |
| Jul 15, 2026 | 19,215.00 | 19,350.00 | 17,935.00 | 18,000.00 | 18,000.00 | -3.69% | 2,403,192 |
| Jul 14, 2026 | 18,670.00 | 18,945.00 | 17,490.00 | 18,690.00 | 18,690.00 | -0.24% | 1,857,475 |