Mirae Asset Tiger KRX Climate Change Solutions ETF (KRX:404540)
South Korea · Delayed Price · Currency is KRW 23,730
-65 (-0.27%)
At close: Sep 23, 2026
KRX:404540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,965.00 | 24,185.00 | 23,665.00 | 23,700.00 | - | -0.40% | 29 |
| Sep 22, 2026 | 24,135.00 | 24,135.00 | 23,730.00 | 23,795.00 | 23,795.00 | 0.27% | 54 |
| Sep 21, 2026 | 23,990.00 | 23,990.00 | 23,700.00 | 23,730.00 | 23,730.00 | -1.23% | 760 |
| Sep 18, 2026 | 24,215.00 | 24,215.00 | 24,025.00 | 24,025.00 | 24,025.00 | 0.95% | 76 |
| Sep 17, 2026 | 23,945.00 | 24,140.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.73% | 5,033 |
| Sep 16, 2026 | 23,945.00 | 24,060.00 | 23,820.00 | 23,975.00 | 23,975.00 | 0.13% | 36 |
| Sep 15, 2026 | 23,845.00 | 24,255.00 | 23,845.00 | 23,945.00 | 23,945.00 | -0.85% | 653 |
| Sep 14, 2026 | 24,120.00 | 24,165.00 | 23,880.00 | 24,150.00 | 24,150.00 | -1.27% | 44 |
| Sep 11, 2026 | 24,120.00 | 24,570.00 | 24,120.00 | 24,460.00 | 24,460.00 | -1.69% | 5,649 |
| Sep 10, 2026 | 24,770.00 | 24,880.00 | 24,565.00 | 24,880.00 | 24,880.00 | -0.04% | 5,087 |
| Sep 9, 2026 | 24,260.00 | 25,020.00 | 24,260.00 | 24,890.00 | 24,890.00 | 2.81% | 1,388 |
| Sep 8, 2026 | 24,750.00 | 24,865.00 | 24,210.00 | 24,210.00 | 24,210.00 | -1.06% | 1,362 |
| Sep 7, 2026 | 24,285.00 | 24,620.00 | 24,285.00 | 24,470.00 | 24,470.00 | 2.77% | 437 |
| Sep 4, 2026 | 23,860.00 | 24,040.00 | 23,725.00 | 23,810.00 | 23,810.00 | 2.30% | 410 |
| Sep 3, 2026 | 23,090.00 | 23,715.00 | 22,945.00 | 23,275.00 | 23,275.00 | 0.47% | 24,042 |
| Sep 2, 2026 | 23,725.00 | 23,725.00 | 23,150.00 | 23,165.00 | 23,165.00 | -4.91% | 227 |
| Sep 1, 2026 | 24,480.00 | 24,480.00 | 24,000.00 | 24,360.00 | 24,360.00 | -1.42% | 12,602 |
| Aug 31, 2026 | 24,215.00 | 24,720.00 | 23,880.00 | 24,710.00 | 24,710.00 | 1.15% | 14,428 |
| Aug 28, 2026 | 24,550.00 | 24,620.00 | 24,385.00 | 24,430.00 | 24,430.00 | 0.08% | 5,177 |
| Aug 27, 2026 | 24,245.00 | 24,590.00 | 24,245.00 | 24,410.00 | 24,410.00 | 2.26% | 1,682 |
| Aug 26, 2026 | 23,755.00 | 24,135.00 | 23,675.00 | 23,870.00 | 23,870.00 | 0.42% | 1,493 |
| Aug 25, 2026 | 22,840.00 | 23,842.00 | 22,605.00 | 23,770.00 | 23,770.00 | 2.72% | 50,976 |
| Aug 24, 2026 | 23,225.00 | 23,510.00 | 23,065.00 | 23,140.00 | 23,140.00 | 0.74% | 559 |
| Aug 21, 2026 | 23,175.00 | 23,230.00 | 22,895.00 | 22,970.00 | 22,970.00 | -2.94% | 229 |
| Aug 20, 2026 | 23,645.00 | 23,975.00 | 23,645.00 | 23,665.00 | 23,665.00 | 2.94% | 2,207 |
| Aug 19, 2026 | 22,765.00 | 23,420.00 | 22,560.00 | 22,990.00 | 22,990.00 | -2.34% | 29,868 |
| Aug 18, 2026 | 24,385.00 | 24,620.00 | 23,410.00 | 23,540.00 | 23,540.00 | -3.76% | 14,721 |
| Aug 14, 2026 | 24,365.00 | 24,470.00 | 23,955.00 | 24,460.00 | 24,460.00 | 2.47% | 15,512 |
| Aug 13, 2026 | 23,805.00 | 24,135.00 | 23,795.00 | 23,870.00 | 23,870.00 | 2.45% | 514 |
| Aug 12, 2026 | 23,135.00 | 23,420.00 | 22,865.00 | 23,300.00 | 23,300.00 | 1.79% | 883 |
| Aug 11, 2026 | 22,770.00 | 22,970.00 | 22,620.00 | 22,890.00 | 22,890.00 | 0.37% | 20,274 |
| Aug 10, 2026 | 22,245.00 | 22,900.00 | 22,245.00 | 22,805.00 | 22,805.00 | 2.52% | 13,500 |
| Aug 7, 2026 | 22,335.00 | 22,735.00 | 21,825.00 | 22,245.00 | 22,245.00 | 1.27% | 510 |
| Aug 6, 2026 | 22,310.00 | 22,650.00 | 21,615.00 | 21,965.00 | 21,965.00 | -2.62% | 20,504 |
| Aug 5, 2026 | 21,940.00 | 22,555.00 | 21,930.00 | 22,555.00 | 22,555.00 | 5.64% | 10,085 |
| Aug 4, 2026 | 21,345.00 | 21,350.00 | 20,740.00 | 21,350.00 | 21,350.00 | 3.19% | 20,026 |
| Aug 3, 2026 | 20,910.00 | 21,055.00 | 20,255.00 | 20,690.00 | 20,690.00 | -3.14% | 10,126 |
| Jul 31, 2026 | 19,990.00 | 21,375.00 | 19,990.00 | 21,360.00 | 21,360.00 | 13.89% | 408 |
| Jul 30, 2026 | 18,775.00 | 19,715.00 | 18,620.00 | 18,755.00 | 18,755.00 | -0.10% | 19 |
| Jul 29, 2026 | 20,170.00 | 20,540.00 | 18,090.00 | 18,855.00 | 18,773.00 | -5.54% | 121,312 |
| Jul 28, 2026 | 21,595.00 | 21,595.00 | 19,960.00 | 19,960.00 | 19,873.19 | -9.95% | 763 |
| Jul 27, 2026 | 23,840.00 | 23,840.00 | 22,100.00 | 22,165.00 | 22,068.60 | -5.78% | 1,694 |
| Jul 24, 2026 | 23,820.00 | 24,385.00 | 23,500.00 | 23,525.00 | 23,422.69 | -3.70% | 148 |
| Jul 23, 2026 | 23,420.00 | 24,520.00 | 23,420.00 | 24,430.00 | 24,323.75 | 7.57% | 3,818 |
| Jul 22, 2026 | 22,765.00 | 23,635.00 | 22,710.00 | 22,710.00 | 22,611.23 | 3.65% | 3,180 |
| Jul 21, 2026 | 21,850.00 | 22,155.00 | 21,265.00 | 21,910.00 | 21,814.71 | 1.65% | 6,609 |
| Jul 20, 2026 | 22,300.00 | 22,550.00 | 21,555.00 | 21,555.00 | 21,461.26 | -5.04% | 140 |
| Jul 16, 2026 | 23,175.00 | 23,180.00 | 22,550.00 | 22,700.00 | 22,601.28 | -3.90% | 1,404 |
| Jul 15, 2026 | 23,435.00 | 23,970.00 | 23,435.00 | 23,620.00 | 23,517.28 | 3.80% | 1,363 |
| Jul 14, 2026 | 23,345.00 | 23,345.00 | 22,015.00 | 22,755.00 | 22,656.04 | -2.34% | 7,526 |