Mirae Asset Tiger KRX Climate Change Solutions ETF (KRX:404540)
South Korea · Delayed Price · Currency is KRW 22,200
-415 (-1.84%)
At close: Mar 19, 2026
KRX:404540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 22,260.00 | 22,285.00 | 22,105.00 | 22,210.00 | - | -1.79% | 107 |
| Mar 18, 2026 | 22,040.00 | 22,680.00 | 22,040.00 | 22,615.00 | 22,615.00 | 4.24% | 1,386 |
| Mar 17, 2026 | 21,850.00 | 22,120.00 | 21,695.00 | 21,695.00 | 21,695.00 | 1.62% | 2,316 |
| Mar 16, 2026 | 21,335.00 | 21,500.00 | 21,010.00 | 21,350.00 | 21,350.00 | 0.16% | 577 |
| Mar 13, 2026 | 21,425.00 | 21,580.00 | 21,210.00 | 21,315.00 | 21,315.00 | -2.58% | 5,217 |
| Mar 12, 2026 | 21,615.00 | 22,060.00 | 21,615.00 | 21,880.00 | 21,880.00 | 0.60% | 839 |
| Mar 11, 2026 | 22,430.00 | 22,550.00 | 21,750.00 | 21,750.00 | 21,750.00 | - | 3,835 |
| Mar 10, 2026 | 21,660.00 | 21,970.00 | 21,365.00 | 21,750.00 | 21,750.00 | 4.07% | 15,684 |
| Mar 9, 2026 | 20,680.00 | 20,960.00 | 20,300.00 | 20,900.00 | 20,900.00 | -5.92% | 2,280 |
| Mar 6, 2026 | 21,450.00 | 22,260.00 | 21,190.00 | 22,215.00 | 22,215.00 | 2.63% | 10,149 |
| Mar 5, 2026 | 20,430.00 | 22,180.00 | 20,430.00 | 21,645.00 | 21,645.00 | 10.83% | 13,969 |
| Mar 4, 2026 | 21,580.00 | 22,200.00 | 19,530.00 | 19,530.00 | 19,530.00 | -14.66% | 11,844 |
| Mar 3, 2026 | 24,665.00 | 24,745.00 | 22,885.00 | 22,885.00 | 22,885.00 | -9.24% | 13,720 |
| Feb 27, 2026 | 24,325.00 | 25,410.00 | 24,325.00 | 25,215.00 | 25,215.00 | 1.18% | 16,468 |
| Feb 26, 2026 | 24,455.00 | 24,920.00 | 24,270.00 | 24,920.00 | 24,920.00 | 3.17% | 3,734 |
| Feb 25, 2026 | 23,620.00 | 24,430.00 | 23,550.00 | 24,155.00 | 24,155.00 | 3.89% | 1,854 |
| Feb 24, 2026 | 22,720.00 | 23,250.00 | 22,475.00 | 23,250.00 | 23,250.00 | 2.83% | 3,902 |
| Feb 23, 2026 | 22,940.00 | 23,080.00 | 22,500.00 | 22,610.00 | 22,610.00 | -0.26% | 3,721 |
| Feb 20, 2026 | 22,555.00 | 22,680.00 | 22,485.00 | 22,670.00 | 22,670.00 | 0.51% | 679 |
| Feb 19, 2026 | 21,630.00 | 22,590.00 | 21,630.00 | 22,555.00 | 22,555.00 | 6.22% | 4,405 |
| Feb 13, 2026 | 21,515.00 | 21,515.00 | 21,195.00 | 21,235.00 | 21,235.00 | -1.30% | 245 |
| Feb 12, 2026 | 21,355.00 | 21,560.00 | 21,155.00 | 21,515.00 | 21,515.00 | 2.14% | 1,970 |
| Feb 11, 2026 | 20,865.00 | 21,190.00 | 20,705.00 | 21,065.00 | 21,065.00 | 0.96% | 1,052 |
| Feb 10, 2026 | 21,200.00 | 21,200.00 | 20,735.00 | 20,865.00 | 20,865.00 | -0.81% | 2,584 |
| Feb 9, 2026 | 20,565.00 | 21,120.00 | 20,475.00 | 21,035.00 | 21,035.00 | 5.25% | 1,175 |
| Feb 6, 2026 | 19,705.00 | 20,035.00 | 19,220.00 | 19,985.00 | 19,985.00 | -1.55% | 709 |
| Feb 5, 2026 | 20,830.00 | 20,885.00 | 20,125.00 | 20,300.00 | 20,300.00 | -3.26% | 2,710 |
| Feb 4, 2026 | 20,200.00 | 21,015.00 | 20,200.00 | 20,985.00 | 20,985.00 | 3.89% | 6,528 |
| Feb 3, 2026 | 19,480.00 | 20,200.00 | 19,480.00 | 20,200.00 | 20,200.00 | 5.81% | 691 |
| Feb 2, 2026 | 19,990.00 | 20,185.00 | 19,000.00 | 19,090.00 | 19,090.00 | -6.19% | 10,822 |
| Jan 30, 2026 | 20,420.00 | 20,615.00 | 20,195.00 | 20,350.00 | 20,350.00 | -0.56% | 649 |
| Jan 29, 2026 | 20,375.00 | 20,580.00 | 19,760.00 | 20,465.00 | 20,465.00 | 1.36% | 1,388 |
| Jan 28, 2026 | 19,815.00 | 20,275.00 | 19,815.00 | 20,190.00 | 20,170.00 | 2.70% | 1,205 |
| Jan 27, 2026 | 19,480.00 | 19,725.00 | 19,180.00 | 19,660.00 | 19,640.53 | 0.67% | 973 |
| Jan 26, 2026 | 19,740.00 | 19,785.00 | 19,460.00 | 19,530.00 | 19,510.65 | -1.06% | 2,619 |
| Jan 23, 2026 | 19,845.00 | 20,045.00 | 19,445.00 | 19,740.00 | 19,720.45 | 1.08% | 1,672 |
| Jan 22, 2026 | 19,630.00 | 19,920.00 | 19,530.00 | 19,530.00 | 19,510.65 | 1.03% | 1,264 |
| Jan 21, 2026 | 18,875.00 | 19,330.00 | 18,875.00 | 19,330.00 | 19,310.85 | 0.16% | 784 |
| Jan 20, 2026 | 19,320.00 | 19,425.00 | 18,910.00 | 19,300.00 | 19,280.88 | 0.05% | 907 |
| Jan 19, 2026 | 18,725.00 | 19,315.00 | 18,725.00 | 19,290.00 | 19,270.89 | 3.02% | 7,167 |
| Jan 16, 2026 | 19,255.00 | 19,255.00 | 18,660.00 | 18,725.00 | 18,706.45 | -1.78% | 2,732 |
| Jan 15, 2026 | 18,445.00 | 19,065.00 | 18,430.00 | 19,065.00 | 19,046.11 | 4.15% | 4,273 |
| Jan 14, 2026 | 18,050.00 | 18,365.00 | 17,770.00 | 18,305.00 | 18,286.87 | 1.41% | 782 |
| Jan 13, 2026 | 17,375.00 | 18,050.00 | 17,375.00 | 18,050.00 | 18,032.12 | 5.03% | 3,251 |
| Jan 12, 2026 | 17,070.00 | 17,325.00 | 17,070.00 | 17,185.00 | 17,167.98 | 1.18% | 2,234 |
| Jan 9, 2026 | 16,810.00 | 17,000.00 | 16,750.00 | 16,985.00 | 16,968.17 | 0.32% | 620 |
| Jan 8, 2026 | 16,890.00 | 17,070.00 | 16,810.00 | 16,930.00 | 16,913.23 | 0.50% | 430 |
| Jan 7, 2026 | 16,860.00 | 17,065.00 | 16,715.00 | 16,845.00 | 16,828.31 | 0.81% | 5,685 |
| Jan 6, 2026 | 16,525.00 | 16,740.00 | 16,480.00 | 16,710.00 | 16,693.45 | 1.12% | 910 |
| Jan 5, 2026 | 16,360.00 | 16,525.00 | 16,360.00 | 16,525.00 | 16,508.63 | 2.26% | 2,015 |