Mirae Asset Tiger Global Cybersecurity Indxx ETF (KRX:418670)
South Korea · Delayed Price · Currency is KRW 16,200
-125 (-0.77%)
Last updated: Jul 30, 2026, 2:14 PM KST
KRX:418670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 16,000.00 | 16,465.00 | 16,000.00 | 16,200.00 | - | -0.77% | 42,448 |
| 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 |
| Jul 8, 2026 | 18,300.00 | 18,645.00 | 17,495.00 | 18,175.00 | 18,175.00 | -3.25% | 100,998 |
| Jul 7, 2026 | 18,770.00 | 19,675.00 | 18,645.00 | 18,785.00 | 18,785.00 | 1.98% | 131,294 |
| Jul 6, 2026 | 18,350.00 | 19,610.00 | 18,280.00 | 18,420.00 | 18,420.00 | 0.38% | 49,694 |
| Jul 3, 2026 | 18,540.00 | 18,800.00 | 18,330.00 | 18,350.00 | 18,350.00 | -0.43% | 64,569 |
| Jul 2, 2026 | 18,040.00 | 18,605.00 | 17,930.00 | 18,430.00 | 18,430.00 | 2.79% | 91,555 |
| Jul 1, 2026 | 17,610.00 | 18,100.00 | 17,610.00 | 17,930.00 | 17,930.00 | 2.52% | 41,361 |
| Jun 30, 2026 | 16,950.00 | 18,285.00 | 16,950.00 | 17,490.00 | 17,490.00 | 4.39% | 56,144 |
| Jun 29, 2026 | 16,090.00 | 16,755.00 | 16,090.00 | 16,755.00 | 16,755.00 | 6.86% | 54,635 |
| Jun 26, 2026 | 16,010.00 | 16,095.00 | 15,680.00 | 15,680.00 | 15,680.00 | -2.06% | 34,792 |
| Jun 25, 2026 | 15,865.00 | 16,197.00 | 15,540.00 | 16,010.00 | 16,010.00 | 0.95% | 54,310 |
| Jun 24, 2026 | 15,650.00 | 15,900.00 | 15,650.00 | 15,860.00 | 15,860.00 | 5.10% | 59,855 |
| Jun 23, 2026 | 15,550.00 | 15,715.00 | 15,075.00 | 15,090.00 | 15,090.00 | -2.96% | 68,883 |
| Jun 22, 2026 | 15,575.00 | 15,575.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.81% | 47,724 |
| Jun 19, 2026 | 15,915.00 | 15,915.00 | 15,425.00 | 15,425.00 | 15,425.00 | -1.31% | 47,607 |
| Jun 18, 2026 | 15,540.00 | 15,700.00 | 15,320.00 | 15,630.00 | 15,630.00 | 0.29% | 43,867 |
| Jun 17, 2026 | 15,500.00 | 15,670.00 | 15,475.00 | 15,585.00 | 15,585.00 | -0.98% | 46,169 |
| Jun 16, 2026 | 15,810.00 | 15,815.00 | 15,675.00 | 15,740.00 | 15,740.00 | -0.38% | 47,188 |
| Jun 15, 2026 | 15,610.00 | 15,870.00 | 15,610.00 | 15,800.00 | 15,800.00 | 1.09% | 88,607 |
| Jun 12, 2026 | 15,615.00 | 16,065.00 | 15,615.00 | 15,630.00 | 15,630.00 | 0.22% | 60,102 |
| Jun 11, 2026 | 15,335.00 | 15,640.00 | 15,200.00 | 15,595.00 | 15,595.00 | 0.81% | 56,481 |
| Jun 10, 2026 | 15,880.00 | 15,880.00 | 15,220.00 | 15,470.00 | 15,470.00 | -2.61% | 81,469 |
| Jun 9, 2026 | 16,200.00 | 16,200.00 | 15,825.00 | 15,885.00 | 15,885.00 | -1.94% | 79,620 |
| Jun 8, 2026 | 16,290.00 | 16,640.00 | 15,380.00 | 16,200.00 | 16,200.00 | -4.14% | 112,949 |
| Jun 5, 2026 | 16,700.00 | 17,035.00 | 16,650.00 | 16,900.00 | 16,900.00 | 1.50% | 97,139 |
| Jun 4, 2026 | 16,700.00 | 17,300.00 | 15,605.00 | 16,650.00 | 16,650.00 | -6.77% | 172,571 |
| Jun 2, 2026 | 17,555.00 | 17,860.00 | 17,250.00 | 17,860.00 | 17,860.00 | 6.72% | 168,637 |
| Jun 1, 2026 | 16,495.00 | 16,850.00 | 16,265.00 | 16,735.00 | 16,735.00 | 9.09% | 149,156 |
| May 29, 2026 | 14,860.00 | 15,360.00 | 14,860.00 | 15,340.00 | 15,340.00 | 3.47% | 82,105 |
| May 28, 2026 | 14,700.00 | 14,975.00 | 14,610.00 | 14,825.00 | 14,825.00 | -3.48% | 171,508 |
| May 27, 2026 | 15,660.00 | 15,730.00 | 15,215.00 | 15,360.00 | 15,360.00 | -2.41% | 218,556 |
| May 26, 2026 | 15,810.00 | 16,200.00 | 15,685.00 | 15,740.00 | 15,740.00 | 2.24% | 103,064 |
| May 22, 2026 | 15,280.00 | 15,400.00 | 15,210.00 | 15,395.00 | 15,395.00 | 0.69% | 101,811 |
| May 21, 2026 | 15,150.00 | 15,315.00 | 15,090.00 | 15,290.00 | 15,290.00 | 1.97% | 140,408 |
| May 20, 2026 | 15,000.00 | 15,065.00 | 14,770.00 | 14,995.00 | 14,995.00 | -0.50% | 176,333 |
| May 19, 2026 | 14,700.00 | 15,080.00 | 14,700.00 | 15,070.00 | 15,070.00 | 5.16% | 246,909 |