Mirae Asset TIGER Global Cybersecurity Indxx ETF (KRX:418670)
South Korea · Delayed Price · Currency is KRW 18,870
+100 (0.53%)
At close: Nov 4, 2026
KRX:418670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19,085.00 | 19,130.00 | 18,420.00 | 18,870.00 | 18,870.00 | 0.53% | 225,997 |
| Nov 3, 2026 | 19,000.00 | 19,040.00 | 18,720.00 | 18,770.00 | 18,770.00 | -7.15% | 167,411 |
| Nov 2, 2026 | 20,860.00 | 20,860.00 | 19,975.00 | 20,215.00 | 20,215.00 | -1.10% | 260,545 |
| Oct 30, 2026 | 20,280.00 | 20,705.00 | 20,275.00 | 20,440.00 | 20,440.00 | 2.40% | 368,310 |
| Oct 29, 2026 | 19,670.00 | 19,960.00 | 19,555.00 | 19,960.00 | 19,960.00 | -6.16% | 455,247 |
| Oct 28, 2026 | 20,850.00 | 21,350.00 | 20,850.00 | 21,270.00 | 21,270.00 | 2.95% | 208,752 |
| Oct 27, 2026 | 20,480.00 | 20,705.00 | 20,480.00 | 20,660.00 | 20,660.00 | 2.40% | 274,605 |
| Oct 26, 2026 | 20,015.00 | 20,280.00 | 19,880.00 | 20,175.00 | 20,175.00 | 5.55% | 274,326 |
| Oct 23, 2026 | 18,875.00 | 19,295.00 | 18,875.00 | 19,115.00 | 19,115.00 | 2.08% | 121,851 |
| Oct 22, 2026 | 18,700.00 | 18,970.00 | 18,670.00 | 18,725.00 | 18,725.00 | 3.08% | 131,796 |
| Oct 21, 2026 | 17,935.00 | 18,325.00 | 17,935.00 | 18,165.00 | 18,165.00 | 1.57% | 72,932 |
| Oct 20, 2026 | 18,065.00 | 18,075.00 | 17,860.00 | 17,885.00 | 17,885.00 | -0.61% | 111,764 |
| Oct 19, 2026 | 18,145.00 | 18,450.00 | 17,950.00 | 17,995.00 | 17,995.00 | -5.36% | 160,215 |
| Oct 16, 2026 | 19,455.00 | 19,455.00 | 19,005.00 | 19,015.00 | 19,015.00 | 0.90% | 126,821 |
| Oct 15, 2026 | 18,500.00 | 18,970.00 | 18,430.00 | 18,845.00 | 18,845.00 | -4.92% | 269,136 |
| Oct 14, 2026 | 19,780.00 | 19,855.00 | 19,675.00 | 19,820.00 | 19,820.00 | 0.18% | 153,908 |
| Oct 13, 2026 | 19,795.00 | 19,795.00 | 19,490.00 | 19,785.00 | 19,785.00 | -3.35% | 226,589 |
| Oct 12, 2026 | 20,145.00 | 20,495.00 | 20,145.00 | 20,470.00 | 20,470.00 | 5.68% | 334,355 |
| Oct 8, 2026 | 19,625.00 | 19,685.00 | 19,330.00 | 19,370.00 | 19,370.00 | -2.17% | 148,283 |
| Oct 7, 2026 | 19,695.00 | 19,805.00 | 19,695.00 | 19,800.00 | 19,800.00 | 0.94% | 212,774 |
| Oct 6, 2026 | 19,795.00 | 19,850.00 | 19,475.00 | 19,615.00 | 19,615.00 | 2.29% | 247,270 |
| Oct 2, 2026 | 19,400.00 | 19,400.00 | 19,045.00 | 19,175.00 | 19,175.00 | -0.13% | 94,080 |
| Oct 1, 2026 | 19,095.00 | 19,447.00 | 18,920.00 | 19,200.00 | 19,200.00 | 2.65% | 104,092 |
| Sep 30, 2026 | 18,855.00 | 18,855.00 | 18,595.00 | 18,705.00 | 18,705.00 | 0.19% | 68,065 |
| Sep 29, 2026 | 18,680.00 | 18,777.00 | 18,640.00 | 18,670.00 | 18,670.00 | 1.47% | 103,748 |
| Sep 28, 2026 | 18,715.00 | 18,755.00 | 18,192.00 | 18,400.00 | 18,400.00 | -4.19% | 133,281 |
| Sep 23, 2026 | 19,150.00 | 19,205.00 | 18,865.00 | 19,205.00 | 19,205.00 | 1.45% | 112,740 |
| Sep 22, 2026 | 19,375.00 | 19,380.00 | 18,885.00 | 18,930.00 | 18,930.00 | 1.66% | 132,738 |
| Sep 21, 2026 | 18,900.00 | 18,900.00 | 18,205.00 | 18,620.00 | 18,620.00 | -2.41% | 137,089 |
| Sep 18, 2026 | 18,925.00 | 19,080.00 | 18,880.00 | 19,080.00 | 19,080.00 | 0.90% | 160,072 |
| 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 |