MIRAE ASSET TIGER Fn Metaverse ETF (KRX:400970)
South Korea · Delayed Price · Currency is KRW 7,040.00
-75.00 (-1.05%)
At close: Sep 23, 2026
KRX:400970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,140.00 | 7,165.00 | 7,085.00 | 7,115.00 | 7,115.00 | 0.64% | 8,595 |
| Sep 21, 2026 | 7,090.00 | 7,120.00 | 7,055.00 | 7,070.00 | 7,070.00 | -0.63% | 10,768 |
| Sep 18, 2026 | 7,165.00 | 7,170.00 | 7,115.00 | 7,115.00 | 7,115.00 | -0.14% | 1,829 |
| Sep 17, 2026 | 7,160.00 | 7,180.00 | 7,085.00 | 7,125.00 | 7,125.00 | -0.35% | 3,868 |
| Sep 16, 2026 | 7,240.00 | 7,240.00 | 7,130.00 | 7,150.00 | 7,150.00 | -1.65% | 4,754 |
| Sep 15, 2026 | 7,245.00 | 7,350.00 | 7,245.00 | 7,270.00 | 7,270.00 | -0.82% | 1,954 |
| Sep 14, 2026 | 7,210.00 | 7,345.00 | 7,190.00 | 7,330.00 | 7,330.00 | 0.76% | 7,052 |
| Sep 11, 2026 | 7,150.00 | 7,350.00 | 7,150.00 | 7,275.00 | 7,275.00 | -1.02% | 2,772 |
| Sep 10, 2026 | 7,315.00 | 7,350.00 | 7,200.00 | 7,350.00 | 7,350.00 | - | 5,255 |
| Sep 9, 2026 | 7,390.00 | 7,390.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.41% | 8,560 |
| Sep 8, 2026 | 7,555.00 | 7,575.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.45% | 4,878 |
| Sep 7, 2026 | 7,500.00 | 7,565.00 | 7,455.00 | 7,565.00 | 7,565.00 | 1.68% | 7,154 |
| Sep 4, 2026 | 7,345.00 | 7,465.00 | 7,345.00 | 7,440.00 | 7,440.00 | 1.64% | 5,781 |
| Sep 3, 2026 | 7,380.00 | 7,450.00 | 7,210.00 | 7,320.00 | 7,320.00 | -0.81% | 4,768 |
| Sep 2, 2026 | 7,430.00 | 7,525.00 | 7,360.00 | 7,380.00 | 7,380.00 | -3.09% | 5,658 |
| Sep 1, 2026 | 7,565.00 | 7,640.00 | 7,530.00 | 7,615.00 | 7,615.00 | 0.33% | 10,982 |
| Aug 31, 2026 | 7,515.00 | 7,590.00 | 7,390.00 | 7,590.00 | 7,590.00 | - | 24,339 |
| Aug 28, 2026 | 7,495.00 | 7,590.00 | 7,465.00 | 7,590.00 | 7,590.00 | 1.67% | 12,856 |
| Aug 27, 2026 | 7,645.00 | 7,710.00 | 7,460.00 | 7,465.00 | 7,465.00 | -1.97% | 13,840 |
| Aug 26, 2026 | 7,510.00 | 7,625.00 | 7,485.00 | 7,615.00 | 7,615.00 | 1.53% | 14,771 |
| Aug 25, 2026 | 7,440.00 | 7,500.00 | 7,280.00 | 7,500.00 | 7,500.00 | 0.07% | 5,479 |
| Aug 24, 2026 | 7,385.00 | 7,580.00 | 7,385.00 | 7,495.00 | 7,495.00 | 0.81% | 9,177 |
| Aug 21, 2026 | 7,410.00 | 7,435.00 | 7,305.00 | 7,435.00 | 7,435.00 | -1.13% | 4,148 |
| Aug 20, 2026 | 7,455.00 | 7,615.00 | 7,455.00 | 7,520.00 | 7,520.00 | 1.14% | 7,848 |
| Aug 19, 2026 | 7,385.00 | 7,435.00 | 7,210.00 | 7,435.00 | 7,435.00 | -1.72% | 8,939 |
| Aug 18, 2026 | 7,860.00 | 7,860.00 | 7,475.00 | 7,565.00 | 7,565.00 | -3.75% | 30,105 |
| Aug 14, 2026 | 7,815.00 | 7,900.00 | 7,745.00 | 7,860.00 | 7,860.00 | 1.88% | 63,848 |
| Aug 13, 2026 | 7,895.00 | 7,900.00 | 7,690.00 | 7,715.00 | 7,715.00 | -1.78% | 48,887 |
| Aug 12, 2026 | 7,935.00 | 7,935.00 | 7,785.00 | 7,855.00 | 7,855.00 | -1.01% | 2,746 |
| Aug 11, 2026 | 7,860.00 | 7,985.00 | 7,840.00 | 7,935.00 | 7,935.00 | 0.70% | 11,243 |
| Aug 10, 2026 | 7,785.00 | 7,895.00 | 7,725.00 | 7,880.00 | 7,880.00 | 1.29% | 12,702 |
| Aug 7, 2026 | 7,780.00 | 7,890.00 | 7,645.00 | 7,780.00 | 7,780.00 | - | 23,753 |
| Aug 6, 2026 | 7,750.00 | 7,800.00 | 7,565.00 | 7,780.00 | 7,780.00 | - | 5,420 |
| Aug 5, 2026 | 7,835.00 | 7,900.00 | 7,745.00 | 7,780.00 | 7,780.00 | 0.19% | 8,530 |
| Aug 4, 2026 | 7,535.00 | 7,765.00 | 7,520.00 | 7,765.00 | 7,765.00 | 4.93% | 2,039 |
| Aug 3, 2026 | 7,340.00 | 7,560.00 | 7,260.00 | 7,400.00 | 7,400.00 | 0.20% | 3,027 |
| Jul 31, 2026 | 7,225.00 | 7,425.00 | 7,225.00 | 7,385.00 | 7,385.00 | 3.72% | 9,871 |
| Jul 30, 2026 | 6,950.00 | 7,375.00 | 6,950.00 | 7,120.00 | 7,120.00 | -0.56% | 24,939 |
| Jul 29, 2026 | 7,460.00 | 7,460.00 | 6,895.00 | 7,160.00 | 7,160.00 | -3.89% | 161,072 |
| Jul 28, 2026 | 7,840.00 | 7,845.00 | 7,370.00 | 7,450.00 | 7,450.00 | -6.35% | 28,395 |
| Jul 27, 2026 | 7,945.00 | 8,020.00 | 7,930.00 | 7,955.00 | 7,955.00 | 2.91% | 8,237 |
| Jul 24, 2026 | 7,700.00 | 7,770.00 | 7,570.00 | 7,730.00 | 7,730.00 | -1.84% | 2,692 |
| Jul 23, 2026 | 7,535.00 | 7,875.00 | 7,535.00 | 7,875.00 | 7,875.00 | 4.58% | 4,933 |
| Jul 22, 2026 | 7,575.00 | 7,730.00 | 7,480.00 | 7,530.00 | 7,530.00 | 1.41% | 8,220 |
| Jul 21, 2026 | 7,330.00 | 7,505.00 | 7,250.00 | 7,425.00 | 7,425.00 | 0.95% | 28,383 |
| Jul 20, 2026 | 7,660.00 | 7,660.00 | 7,355.00 | 7,355.00 | 7,355.00 | -5.52% | 14,383 |
| Jul 16, 2026 | 7,770.00 | 7,810.00 | 7,615.00 | 7,785.00 | 7,785.00 | 0.06% | 14,450 |
| Jul 15, 2026 | 7,780.00 | 7,910.00 | 7,730.00 | 7,780.00 | 7,780.00 | 1.50% | 6,200 |
| Jul 14, 2026 | 7,760.00 | 7,885.00 | 7,555.00 | 7,665.00 | 7,665.00 | -3.28% | 7,991 |
| Jul 13, 2026 | 8,290.00 | 8,300.00 | 7,860.00 | 7,925.00 | 7,925.00 | -3.35% | 14,881 |