Mirae Asset Tiger Innovator ESG30 ETF (KRX:417630)
South Korea · Delayed Price · Currency is KRW 19,250
-150 (-0.77%)
At close: Sep 23, 2026
KRX:417630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,540.00 | 19,665.00 | 19,395.00 | 19,400.00 | 19,400.00 | 0.47% | 326 |
| Sep 21, 2026 | 19,340.00 | 19,370.00 | 19,270.00 | 19,310.00 | 19,310.00 | 0.03% | 878 |
| Sep 18, 2026 | 19,482.00 | 19,525.00 | 19,305.00 | 19,305.00 | 19,305.00 | 0.39% | 3,136 |
| Sep 17, 2026 | 19,235.00 | 19,415.00 | 19,175.00 | 19,230.00 | 19,230.00 | 1.05% | 365 |
| Sep 16, 2026 | 19,035.00 | 19,150.00 | 18,980.00 | 19,030.00 | 19,030.00 | -0.50% | 679 |
| Sep 15, 2026 | 19,230.00 | 19,325.00 | 19,120.00 | 19,125.00 | 19,125.00 | -1.80% | 845 |
| Sep 14, 2026 | 19,265.00 | 19,605.00 | 19,065.00 | 19,475.00 | 19,475.00 | -0.13% | 1,474 |
| Sep 11, 2026 | 19,150.00 | 19,640.00 | 19,150.00 | 19,500.00 | 19,500.00 | -0.86% | 680 |
| Sep 10, 2026 | 19,540.00 | 19,730.00 | 19,270.00 | 19,670.00 | 19,670.00 | -0.20% | 885 |
| Sep 9, 2026 | 19,520.00 | 19,770.00 | 19,505.00 | 19,710.00 | 19,710.00 | 0.97% | 1,087 |
| Sep 8, 2026 | 19,990.00 | 20,070.00 | 19,520.00 | 19,520.00 | 19,520.00 | -1.61% | 929 |
| Sep 7, 2026 | 19,785.00 | 19,850.00 | 19,680.00 | 19,840.00 | 19,840.00 | 1.74% | 498 |
| Sep 4, 2026 | 19,635.00 | 19,645.00 | 19,445.00 | 19,500.00 | 19,500.00 | 0.72% | 3,333 |
| Sep 3, 2026 | 19,585.00 | 19,700.00 | 19,070.00 | 19,360.00 | 19,360.00 | -0.33% | 1,109 |
| Sep 2, 2026 | 19,550.00 | 19,825.00 | 19,425.00 | 19,425.00 | 19,425.00 | -2.75% | 518 |
| Sep 1, 2026 | 20,140.00 | 20,140.00 | 19,880.00 | 19,975.00 | 19,975.00 | -1.28% | 10,072 |
| Aug 31, 2026 | 19,855.00 | 20,235.00 | 19,665.00 | 20,235.00 | 20,235.00 | -0.32% | 2,514 |
| Aug 28, 2026 | 20,090.00 | 20,345.00 | 20,060.00 | 20,300.00 | 20,300.00 | 1.15% | 1,591 |
| Aug 27, 2026 | 20,140.00 | 20,160.00 | 19,955.00 | 20,070.00 | 20,070.00 | 1.47% | 1,357 |
| Aug 26, 2026 | 19,815.00 | 20,050.00 | 19,750.00 | 19,780.00 | 19,780.00 | -0.40% | 1,536 |
| Aug 25, 2026 | 19,245.00 | 19,860.00 | 18,985.00 | 19,860.00 | 19,860.00 | 2.16% | 877 |
| Aug 24, 2026 | 19,290.00 | 19,550.00 | 19,220.00 | 19,440.00 | 19,440.00 | 1.59% | 2,624 |
| Aug 21, 2026 | 19,330.00 | 19,330.00 | 19,000.00 | 19,135.00 | 19,135.00 | -2.07% | 1,484 |
| Aug 20, 2026 | 19,205.00 | 19,650.00 | 19,190.00 | 19,540.00 | 19,540.00 | 2.76% | 447 |
| Aug 19, 2026 | 19,055.00 | 19,280.00 | 18,740.00 | 19,015.00 | 19,015.00 | -1.88% | 3,253 |
| Aug 18, 2026 | 19,950.00 | 20,085.00 | 19,300.00 | 19,380.00 | 19,380.00 | -3.58% | 6,706 |
| Aug 14, 2026 | 19,890.00 | 20,100.00 | 19,765.00 | 20,100.00 | 20,100.00 | 2.06% | 30,854 |
| Aug 13, 2026 | 19,675.00 | 19,940.00 | 19,625.00 | 19,695.00 | 19,695.00 | 1.81% | 44,487 |
| Aug 12, 2026 | 18,985.00 | 19,345.00 | 18,915.00 | 19,345.00 | 19,345.00 | 2.68% | 1,340 |
| Aug 11, 2026 | 18,650.00 | 18,905.00 | 18,615.00 | 18,840.00 | 18,840.00 | -0.55% | 630 |
| Aug 10, 2026 | 18,810.00 | 18,945.00 | 18,590.00 | 18,945.00 | 18,945.00 | 2.27% | 6,370 |
| Aug 7, 2026 | 18,485.00 | 18,580.00 | 18,155.00 | 18,525.00 | 18,525.00 | 0.24% | 61,387 |
| Aug 6, 2026 | 18,540.00 | 18,670.00 | 18,030.00 | 18,480.00 | 18,480.00 | -0.54% | 11,410 |
| Aug 5, 2026 | 18,530.00 | 18,690.00 | 18,475.00 | 18,580.00 | 18,580.00 | 2.57% | 5,549 |
| Aug 4, 2026 | 17,735.00 | 18,115.00 | 17,360.00 | 18,115.00 | 18,115.00 | 4.53% | 10,298 |
| Aug 3, 2026 | 17,640.00 | 17,640.00 | 17,205.00 | 17,330.00 | 17,330.00 | -2.34% | 2,072 |
| Jul 31, 2026 | 16,980.00 | 17,745.00 | 16,665.00 | 17,745.00 | 17,745.00 | 10.94% | 1,921 |
| Jul 30, 2026 | 16,255.00 | 16,900.00 | 15,995.00 | 15,995.00 | 15,995.00 | -2.29% | 69,371 |
| Jul 29, 2026 | 17,170.00 | 17,390.00 | 15,600.00 | 16,370.00 | 16,370.00 | -3.36% | 9,339 |
| Jul 28, 2026 | 17,875.00 | 17,880.00 | 16,925.00 | 16,940.00 | 16,940.00 | -8.08% | 35,271 |
| Jul 27, 2026 | 18,490.00 | 18,640.00 | 18,210.00 | 18,430.00 | 18,430.00 | 1.15% | 1,539 |
| Jul 24, 2026 | 18,695.00 | 18,700.00 | 18,120.00 | 18,220.00 | 18,220.00 | -2.62% | 204 |
| Jul 23, 2026 | 18,250.00 | 18,765.00 | 18,230.00 | 18,710.00 | 18,710.00 | 5.80% | 2,082 |
| Jul 22, 2026 | 18,200.00 | 18,455.00 | 17,685.00 | 17,685.00 | 17,685.00 | -0.03% | 4,070 |
| Jul 21, 2026 | 17,225.00 | 17,805.00 | 17,100.00 | 17,690.00 | 17,690.00 | 2.14% | 1,669 |
| Jul 20, 2026 | 17,750.00 | 17,950.00 | 17,275.00 | 17,320.00 | 17,320.00 | -5.10% | 14,327 |
| Jul 16, 2026 | 18,305.00 | 18,360.00 | 17,820.00 | 18,250.00 | 18,250.00 | -2.35% | 8,528 |
| Jul 15, 2026 | 18,400.00 | 18,830.00 | 18,400.00 | 18,690.00 | 18,690.00 | 4.97% | 952 |
| Jul 14, 2026 | 18,345.00 | 18,345.00 | 17,275.00 | 17,805.00 | 17,805.00 | -3.63% | 5,038 |
| Jul 13, 2026 | 19,345.00 | 19,510.00 | 18,210.00 | 18,475.00 | 18,475.00 | -4.05% | 3,286 |