Mirae Asset Tiger Innovator ESG30 ETF (KRX:417630)
South Korea · Delayed Price · Currency is KRW 17,895
+125 (0.70%)
Last updated: Mar 12, 2026, 3:00 PM KST
KRX:417630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 17,745.00 | 17,895.00 | 17,555.00 | 17,895.00 | 17,895.00 | 0.70% | 2,226 |
| Mar 11, 2026 | 17,965.00 | 18,235.00 | 17,590.00 | 17,770.00 | 17,770.00 | 1.02% | 4,163 |
| Mar 10, 2026 | 17,660.00 | 17,775.00 | 17,260.00 | 17,590.00 | 17,590.00 | 4.52% | 14,002 |
| Mar 9, 2026 | 16,800.00 | 17,065.00 | 16,315.00 | 16,830.00 | 16,830.00 | -5.10% | 8,081 |
| Mar 6, 2026 | 17,340.00 | 17,735.00 | 16,995.00 | 17,735.00 | 17,735.00 | 2.22% | 4,499 |
| Mar 5, 2026 | 17,360.00 | 17,795.00 | 17,195.00 | 17,350.00 | 17,350.00 | 9.29% | 14,222 |
| Mar 4, 2026 | 17,740.00 | 17,750.00 | 15,600.00 | 15,875.00 | 15,875.00 | -12.70% | 47,686 |
| Mar 3, 2026 | 19,120.00 | 19,245.00 | 18,100.00 | 18,185.00 | 18,185.00 | -5.56% | 12,726 |
| Feb 27, 2026 | 19,155.00 | 19,545.00 | 19,060.00 | 19,255.00 | 19,255.00 | -0.36% | 12,213 |
| Feb 26, 2026 | 19,160.00 | 19,370.00 | 19,085.00 | 19,325.00 | 19,325.00 | 1.02% | 18,541 |
| Feb 25, 2026 | 18,860.00 | 19,240.00 | 18,760.00 | 19,130.00 | 19,130.00 | 2.11% | 10,520 |
| Feb 24, 2026 | 18,425.00 | 18,740.00 | 18,260.00 | 18,735.00 | 18,735.00 | 1.63% | 11,624 |
| Feb 23, 2026 | 18,745.00 | 18,745.00 | 18,360.00 | 18,435.00 | 18,435.00 | 0.44% | 9,649 |
| Feb 20, 2026 | 18,115.00 | 18,425.00 | 18,115.00 | 18,355.00 | 18,355.00 | 1.86% | 10,890 |
| Feb 19, 2026 | 17,760.00 | 18,055.00 | 17,760.00 | 18,020.00 | 18,020.00 | 3.83% | 12,952 |
| Feb 13, 2026 | 17,395.00 | 17,565.00 | 17,250.00 | 17,355.00 | 17,355.00 | -0.14% | 15,634 |
| Feb 12, 2026 | 17,355.00 | 17,380.00 | 17,180.00 | 17,380.00 | 17,380.00 | 1.61% | 4,913 |
| Feb 11, 2026 | 16,955.00 | 17,185.00 | 16,955.00 | 17,105.00 | 17,105.00 | 0.88% | 11,206 |
| Feb 10, 2026 | 17,090.00 | 17,090.00 | 16,835.00 | 16,955.00 | 16,955.00 | 0.24% | 7,734 |
| Feb 9, 2026 | 16,805.00 | 16,965.00 | 16,715.00 | 16,915.00 | 16,915.00 | 4.09% | 16,025 |
| Feb 6, 2026 | 16,105.00 | 16,345.00 | 15,695.00 | 16,250.00 | 16,250.00 | -2.14% | 17,303 |
| Feb 5, 2026 | 16,915.00 | 16,995.00 | 16,470.00 | 16,605.00 | 16,605.00 | -2.87% | 4,473 |
| Feb 4, 2026 | 16,820.00 | 17,100.00 | 16,820.00 | 17,095.00 | 17,095.00 | 1.63% | 15,256 |
| Feb 3, 2026 | 16,245.00 | 16,820.00 | 16,205.00 | 16,820.00 | 16,820.00 | 6.05% | 7,873 |
| Feb 2, 2026 | 16,525.00 | 16,610.00 | 15,720.00 | 15,860.00 | 15,860.00 | -4.97% | 9,673 |
| Jan 30, 2026 | 16,700.00 | 16,950.00 | 16,565.00 | 16,690.00 | 16,690.00 | -0.06% | 16,791 |
| Jan 29, 2026 | 16,695.00 | 16,810.00 | 16,275.00 | 16,700.00 | 16,700.00 | 1.03% | 20,807 |
| Jan 28, 2026 | 16,360.00 | 16,580.00 | 16,360.00 | 16,530.00 | 16,530.00 | 1.91% | 17,588 |
| Jan 27, 2026 | 16,045.00 | 16,250.00 | 15,885.00 | 16,220.00 | 16,220.00 | 1.34% | 6,241 |
| Jan 26, 2026 | 16,130.00 | 16,140.00 | 15,940.00 | 16,005.00 | 16,005.00 | -0.77% | 10,749 |
| Jan 23, 2026 | 15,985.00 | 16,135.00 | 15,915.00 | 16,130.00 | 16,130.00 | 1.48% | 6,307 |
| Jan 22, 2026 | 15,830.00 | 15,965.00 | 15,775.00 | 15,895.00 | 15,895.00 | 2.02% | 18,662 |
| Jan 21, 2026 | 15,580.00 | 15,655.00 | 15,385.00 | 15,580.00 | 15,580.00 | -2.23% | 11,475 |
| Jan 20, 2026 | 16,000.00 | 16,005.00 | 15,710.00 | 15,935.00 | 15,935.00 | -0.09% | 9,899 |
| Jan 19, 2026 | 15,830.00 | 16,020.00 | 15,830.00 | 15,950.00 | 15,950.00 | 0.63% | 12,544 |
| Jan 16, 2026 | 15,910.00 | 15,925.00 | 15,785.00 | 15,850.00 | 15,850.00 | -0.31% | 13,020 |
| Jan 15, 2026 | 15,810.00 | 15,900.00 | 15,750.00 | 15,900.00 | 15,900.00 | 0.76% | 12,396 |
| Jan 14, 2026 | 15,775.00 | 15,810.00 | 15,670.00 | 15,780.00 | 15,780.00 | 0.03% | 6,406 |
| Jan 13, 2026 | 15,680.00 | 15,820.00 | 15,675.00 | 15,775.00 | 15,775.00 | 1.91% | 5,084 |
| Jan 12, 2026 | 15,465.00 | 15,615.00 | 15,330.00 | 15,480.00 | 15,480.00 | 1.14% | 12,837 |
| Jan 9, 2026 | 15,105.00 | 15,310.00 | 15,025.00 | 15,305.00 | 15,305.00 | 1.56% | 8,801 |
| Jan 8, 2026 | 14,895.00 | 15,180.00 | 14,895.00 | 15,070.00 | 15,070.00 | 1.41% | 17,063 |
| Jan 7, 2026 | 14,855.00 | 14,950.00 | 14,705.00 | 14,860.00 | 14,860.00 | 0.47% | 16,591 |
| Jan 6, 2026 | 14,735.00 | 14,790.00 | 14,595.00 | 14,790.00 | 14,790.00 | 1.44% | 5,812 |
| Jan 5, 2026 | 14,515.00 | 14,585.00 | 14,465.00 | 14,580.00 | 14,580.00 | 1.25% | 5,444 |
| Jan 2, 2026 | 14,175.00 | 14,425.00 | 14,175.00 | 14,400.00 | 14,400.00 | 1.59% | 4,424 |
| Dec 30, 2025 | 14,120.00 | 14,175.00 | 14,065.00 | 14,175.00 | 14,175.00 | 0.21% | 10,136 |
| Dec 29, 2025 | 13,880.00 | 14,180.00 | 13,880.00 | 14,145.00 | 14,145.00 | 1.91% | 6,164 |
| Dec 26, 2025 | 13,960.00 | 13,960.00 | 13,820.00 | 13,880.00 | 13,880.00 | -0.57% | 2,339 |
| Dec 24, 2025 | 14,045.00 | 14,055.00 | 13,915.00 | 13,960.00 | 13,960.00 | -0.61% | 3,297 |