Mirae Asset Tiger Global Cybersecurity Indxx ETF (KRX:418670)
South Korea · Delayed Price · Currency is KRW 19,080
+170 (0.90%)
At close: Sep 18, 2026
KRX:418670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18,925.00 | 19,075.00 | 18,880.00 | 19,000.00 | - | 0.48% | 135,555 |
| Sep 17, 2026 | 18,600.00 | 18,995.00 | 18,600.00 | 18,910.00 | 18,910.00 | 1.12% | 120,140 |
| Sep 16, 2026 | 18,540.00 | 18,840.00 | 18,540.00 | 18,700.00 | 18,700.00 | 1.99% | 300,863 |
| Sep 15, 2026 | 17,905.00 | 19,650.00 | 17,905.00 | 18,335.00 | 18,335.00 | 9.17% | 561,401 |
| Sep 14, 2026 | 16,565.00 | 17,995.00 | 16,145.00 | 16,795.00 | 16,795.00 | 0.60% | 333,090 |
| Sep 11, 2026 | 16,895.00 | 16,895.00 | 16,530.00 | 16,695.00 | 16,695.00 | 0.15% | 66,735 |
| Sep 10, 2026 | 16,860.00 | 16,860.00 | 16,445.00 | 16,670.00 | 16,670.00 | 0.85% | 26,837 |
| Sep 9, 2026 | 16,700.00 | 16,765.00 | 16,375.00 | 16,530.00 | 16,530.00 | -1.40% | 46,789 |
| Sep 8, 2026 | 16,905.00 | 16,990.00 | 16,720.00 | 16,765.00 | 16,765.00 | -0.50% | 57,647 |
| Sep 7, 2026 | 16,715.00 | 16,905.00 | 16,715.00 | 16,850.00 | 16,850.00 | -1.17% | 55,142 |
| Sep 4, 2026 | 16,965.00 | 17,200.00 | 16,965.00 | 17,050.00 | 17,050.00 | 0.74% | 37,621 |
| Sep 3, 2026 | 16,990.00 | 17,340.00 | 16,635.00 | 16,925.00 | 16,925.00 | -0.88% | 60,440 |
| Sep 2, 2026 | 17,350.00 | 17,435.00 | 17,075.00 | 17,075.00 | 17,075.00 | -5.92% | 71,589 |
| Sep 1, 2026 | 18,345.00 | 18,800.00 | 17,770.00 | 18,150.00 | 18,150.00 | 2.43% | 62,835 |
| Aug 31, 2026 | 18,130.00 | 18,130.00 | 17,620.00 | 17,720.00 | 17,720.00 | -2.98% | 59,692 |
| Aug 28, 2026 | 18,095.00 | 18,950.00 | 18,095.00 | 18,265.00 | 18,265.00 | 5.61% | 161,740 |
| Aug 27, 2026 | 17,760.00 | 17,765.00 | 16,805.00 | 17,295.00 | 17,295.00 | 5.33% | 187,149 |
| Aug 26, 2026 | 16,735.00 | 16,735.00 | 16,290.00 | 16,420.00 | 16,420.00 | -2.26% | 42,828 |
| Aug 25, 2026 | 16,825.00 | 16,825.00 | 16,515.00 | 16,800.00 | 16,800.00 | -0.15% | 29,728 |
| Aug 24, 2026 | 16,880.00 | 17,030.00 | 16,805.00 | 16,825.00 | 16,825.00 | 0.72% | 64,937 |
| Aug 21, 2026 | 17,340.00 | 17,415.00 | 16,680.00 | 16,705.00 | 16,705.00 | -4.21% | 78,931 |
| Aug 20, 2026 | 17,205.00 | 17,720.00 | 17,200.00 | 17,440.00 | 17,440.00 | -1.61% | 60,432 |
| Aug 19, 2026 | 17,955.00 | 18,070.00 | 16,450.00 | 17,725.00 | 17,725.00 | -1.28% | 56,276 |
| Aug 18, 2026 | 18,200.00 | 18,200.00 | 17,810.00 | 17,955.00 | 17,955.00 | -5.90% | 97,491 |
| Aug 14, 2026 | 18,820.00 | 19,275.00 | 18,815.00 | 19,080.00 | 19,080.00 | 3.98% | 73,051 |
| Aug 13, 2026 | 18,435.00 | 18,435.00 | 18,130.00 | 18,350.00 | 18,350.00 | -0.46% | 64,244 |
| Aug 12, 2026 | 18,520.00 | 18,700.00 | 18,250.00 | 18,435.00 | 18,435.00 | -0.32% | 53,689 |
| Aug 11, 2026 | 18,100.00 | 19,640.00 | 18,100.00 | 18,495.00 | 18,495.00 | 3.32% | 90,552 |
| Aug 10, 2026 | 18,055.00 | 18,535.00 | 17,610.00 | 17,900.00 | 17,900.00 | 1.36% | 67,675 |
| Aug 7, 2026 | 17,680.00 | 18,207.00 | 17,500.00 | 17,660.00 | 17,660.00 | -0.11% | 41,708 |
| Aug 6, 2026 | 17,850.00 | 17,985.00 | 17,615.00 | 17,680.00 | 17,680.00 | -1.37% | 51,572 |
| Aug 5, 2026 | 17,540.00 | 18,000.00 | 17,395.00 | 17,925.00 | 17,925.00 | 4.64% | 99,490 |
| Aug 4, 2026 | 16,790.00 | 17,535.00 | 16,790.00 | 17,130.00 | 17,130.00 | 4.17% | 38,010 |
| Aug 3, 2026 | 16,565.00 | 16,980.00 | 16,445.00 | 16,445.00 | 16,445.00 | 1.32% | 49,429 |
| Jul 31, 2026 | 16,700.00 | 16,700.00 | 16,000.00 | 16,230.00 | 16,230.00 | 0.46% | 96,645 |
| Jul 30, 2026 | 16,000.00 | 16,465.00 | 16,000.00 | 16,155.00 | 16,155.00 | -1.04% | 44,728 |
| Jul 29, 2026 | 16,680.00 | 16,690.00 | 16,220.00 | 16,325.00 | 16,325.00 | -2.16% | 65,125 |
| Jul 28, 2026 | 17,080.00 | 17,080.00 | 16,610.00 | 16,685.00 | 16,685.00 | -2.20% | 81,957 |
| Jul 27, 2026 | 16,555.00 | 17,060.00 | 16,555.00 | 17,060.00 | 17,060.00 | 3.77% | 66,080 |
| Jul 24, 2026 | 16,685.00 | 16,750.00 | 15,800.00 | 16,440.00 | 16,440.00 | -2.46% | 86,937 |
| Jul 23, 2026 | 17,250.00 | 17,250.00 | 16,805.00 | 16,855.00 | 16,855.00 | -3.96% | 149,242 |
| Jul 22, 2026 | 17,675.00 | 17,780.00 | 17,070.00 | 17,550.00 | 17,550.00 | -3.70% | 128,660 |
| Jul 21, 2026 | 17,995.00 | 18,385.00 | 17,945.00 | 18,225.00 | 18,225.00 | - | 82,160 |
| Jul 20, 2026 | 18,360.00 | 19,000.00 | 18,220.00 | 18,225.00 | 18,225.00 | -1.11% | 117,106 |
| Jul 16, 2026 | 18,500.00 | 19,170.00 | 18,230.00 | 18,430.00 | 18,430.00 | -3.28% | 83,560 |
| Jul 15, 2026 | 18,725.00 | 19,150.00 | 18,725.00 | 19,055.00 | 19,055.00 | 6.27% | 78,830 |
| Jul 14, 2026 | 17,755.00 | 18,020.00 | 17,710.00 | 17,930.00 | 17,930.00 | 1.16% | 58,256 |
| Jul 13, 2026 | 18,170.00 | 18,170.00 | 17,665.00 | 17,725.00 | 17,725.00 | -4.45% | 64,864 |
| Jul 10, 2026 | 18,500.00 | 18,880.00 | 18,500.00 | 18,550.00 | 18,550.00 | 2.29% | 48,922 |
| Jul 9, 2026 | 18,000.00 | 18,155.00 | 17,950.00 | 18,135.00 | 18,135.00 | -0.22% | 51,621 |