MIRAE ASSET TIGER Fn Metaverse ETF (KRX:400970)
South Korea · Delayed Price · Currency is KRW 10,600
+995 (10.36%)
Last updated: May 29, 2026, 2:31 PM KST
KRX:400970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,775.00 | 10,670.00 | 9,720.00 | 10,610.00 | 10,610.00 | 10.46% | 431,397 |
| May 28, 2026 | 9,380.00 | 9,775.00 | 9,235.00 | 9,605.00 | 9,605.00 | 2.51% | 155,943 |
| May 27, 2026 | 10,100.00 | 10,150.00 | 9,365.00 | 9,370.00 | 9,370.00 | -3.10% | 149,713 |
| May 26, 2026 | 9,455.00 | 9,810.00 | 9,455.00 | 9,670.00 | 9,670.00 | 5.11% | 186,285 |
| May 22, 2026 | 8,975.00 | 9,255.00 | 8,920.00 | 9,200.00 | 9,200.00 | 3.60% | 71,679 |
| May 21, 2026 | 8,670.00 | 9,015.00 | 8,670.00 | 8,880.00 | 8,880.00 | 4.10% | 47,122 |
| May 20, 2026 | 8,710.00 | 8,710.00 | 8,290.00 | 8,530.00 | 8,530.00 | -3.07% | 43,886 |
| May 19, 2026 | 8,830.00 | 8,980.00 | 8,685.00 | 8,800.00 | 8,800.00 | 0.23% | 43,220 |
| May 18, 2026 | 8,820.00 | 8,820.00 | 8,390.00 | 8,780.00 | 8,780.00 | -1.40% | 59,998 |
| May 15, 2026 | 9,375.00 | 9,415.00 | 8,750.00 | 8,905.00 | 8,905.00 | -3.00% | 183,383 |
| May 14, 2026 | 8,900.00 | 9,205.00 | 8,900.00 | 9,180.00 | 9,180.00 | 4.02% | 176,982 |
| May 13, 2026 | 8,780.00 | 8,855.00 | 8,440.00 | 8,825.00 | 8,825.00 | 2.98% | 181,386 |
| May 12, 2026 | 8,745.00 | 8,825.00 | 8,275.00 | 8,570.00 | 8,570.00 | -1.49% | 111,611 |
| May 11, 2026 | 8,550.00 | 8,785.00 | 8,520.00 | 8,700.00 | 8,700.00 | 1.81% | 115,952 |
| May 8, 2026 | 8,590.00 | 8,620.00 | 8,490.00 | 8,545.00 | 8,545.00 | -0.52% | 59,431 |
| May 7, 2026 | 8,775.00 | 8,775.00 | 8,550.00 | 8,590.00 | 8,590.00 | -2.11% | 56,089 |
| May 6, 2026 | 8,855.00 | 8,855.00 | 8,700.00 | 8,775.00 | 8,775.00 | -0.06% | 96,745 |
| May 4, 2026 | 8,850.00 | 8,890.00 | 8,765.00 | 8,780.00 | 8,780.00 | 1.15% | 47,927 |
| Apr 30, 2026 | 8,980.00 | 9,000.00 | 8,660.00 | 8,680.00 | 8,680.00 | -2.20% | 27,061 |
| Apr 29, 2026 | 8,875.00 | 8,975.00 | 8,860.00 | 8,875.00 | 8,875.00 | 0.74% | 49,963 |
| Apr 28, 2026 | 8,775.00 | 8,940.00 | 8,775.00 | 8,850.00 | 8,810.00 | 1.78% | 82,771 |
| Apr 27, 2026 | 8,745.00 | 8,800.00 | 8,667.00 | 8,695.00 | 8,655.70 | -0.17% | 63,255 |
| Apr 24, 2026 | 8,640.00 | 8,780.00 | 8,640.00 | 8,710.00 | 8,670.63 | 1.63% | 51,727 |
| Apr 23, 2026 | 8,960.00 | 8,970.00 | 8,465.00 | 8,570.00 | 8,531.27 | -1.95% | 70,834 |
| Apr 22, 2026 | 8,410.00 | 8,770.00 | 8,410.00 | 8,740.00 | 8,700.50 | 4.61% | 111,160 |
| Apr 21, 2026 | 8,395.00 | 8,465.00 | 8,325.00 | 8,355.00 | 8,317.24 | - | 46,615 |
| Apr 20, 2026 | 8,460.00 | 8,465.00 | 8,355.00 | 8,355.00 | 8,317.24 | - | 40,315 |
| Apr 17, 2026 | 8,385.00 | 8,420.00 | 8,330.00 | 8,355.00 | 8,317.24 | 0.48% | 66,510 |
| Apr 16, 2026 | 8,175.00 | 8,345.00 | 8,175.00 | 8,315.00 | 8,277.42 | 3.36% | 63,768 |
| Apr 15, 2026 | 7,995.00 | 8,100.00 | 7,995.00 | 8,045.00 | 8,008.64 | 2.09% | 34,060 |
| Apr 14, 2026 | 7,890.00 | 7,960.00 | 7,880.00 | 7,880.00 | 7,844.38 | 1.16% | 24,238 |
| Apr 13, 2026 | 7,800.00 | 7,860.00 | 7,750.00 | 7,790.00 | 7,754.79 | -0.64% | 11,955 |
| Apr 10, 2026 | 7,660.00 | 7,900.00 | 7,660.00 | 7,840.00 | 7,804.56 | 2.82% | 47,375 |
| Apr 9, 2026 | 7,655.00 | 7,670.00 | 7,565.00 | 7,625.00 | 7,590.54 | -0.39% | 16,727 |
| Apr 8, 2026 | 7,625.00 | 7,720.00 | 7,570.00 | 7,655.00 | 7,620.40 | 3.24% | 23,930 |
| Apr 7, 2026 | 7,565.00 | 7,615.00 | 7,335.00 | 7,415.00 | 7,381.49 | -1.46% | 22,168 |
| Apr 6, 2026 | 7,550.00 | 7,640.00 | 7,510.00 | 7,525.00 | 7,490.99 | -0.33% | 20,267 |
| Apr 3, 2026 | 7,690.00 | 7,745.00 | 7,535.00 | 7,550.00 | 7,515.88 | -0.53% | 11,587 |
| Apr 2, 2026 | 8,035.00 | 8,075.00 | 7,525.00 | 7,590.00 | 7,555.69 | -5.18% | 39,385 |
| Apr 1, 2026 | 7,895.00 | 8,065.00 | 7,880.00 | 8,005.00 | 7,968.82 | 4.03% | 32,405 |
| Mar 31, 2026 | 7,715.00 | 7,880.00 | 7,695.00 | 7,695.00 | 7,660.22 | -1.22% | 52,289 |
| Mar 30, 2026 | 7,715.00 | 7,860.00 | 7,685.00 | 7,790.00 | 7,754.79 | -1.58% | 24,025 |
| Mar 27, 2026 | 7,625.00 | 7,915.00 | 7,625.00 | 7,915.00 | 7,879.23 | 2.79% | 31,018 |
| Mar 26, 2026 | 7,845.00 | 7,900.00 | 7,695.00 | 7,700.00 | 7,665.20 | -1.09% | 32,924 |
| Mar 25, 2026 | 7,685.00 | 7,875.00 | 7,685.00 | 7,785.00 | 7,749.81 | 4.15% | 36,385 |
| Mar 24, 2026 | 7,650.00 | 7,890.00 | 7,335.00 | 7,475.00 | 7,441.21 | 0.95% | 19,666 |
| Mar 23, 2026 | 7,575.00 | 7,600.00 | 7,365.00 | 7,405.00 | 7,371.53 | -5.61% | 32,855 |
| Mar 20, 2026 | 7,830.00 | 7,950.00 | 7,820.00 | 7,845.00 | 7,809.54 | 0.58% | 22,896 |
| Mar 19, 2026 | 7,825.00 | 7,880.00 | 7,770.00 | 7,800.00 | 7,764.75 | -3.64% | 31,608 |
| Mar 18, 2026 | 8,115.00 | 8,125.00 | 8,030.00 | 8,095.00 | 8,058.41 | 1.44% | 30,048 |