Mirae Asset Tiger Synth-Us Phlx Semiconductor Sector Leverage ETF (KRX:423920)
South Korea · Delayed Price · Currency is KRW 90,750
+4,405 (5.10%)
At close: Sep 23, 2026
KRX:423920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 90,350.00 | 90,555.00 | 88,950.00 | 90,075.00 | - | 4.32% | 188,240 |
| Sep 22, 2026 | 91,000.00 | 91,140.00 | 85,575.00 | 86,345.00 | 86,345.00 | 1.40% | 369,898 |
| Sep 21, 2026 | 84,000.00 | 86,220.00 | 83,645.00 | 85,150.00 | 85,150.00 | 5.97% | 70,976 |
| Sep 18, 2026 | 78,115.00 | 80,450.00 | 78,110.00 | 80,350.00 | 80,350.00 | 6.75% | 55,440 |
| Sep 17, 2026 | 74,500.00 | 75,670.00 | 74,190.00 | 75,270.00 | 75,270.00 | 3.34% | 82,262 |
| Sep 16, 2026 | 70,500.00 | 73,000.00 | 70,500.00 | 72,835.00 | 72,835.00 | 3.41% | 72,641 |
| Sep 15, 2026 | 74,340.00 | 74,340.00 | 69,100.00 | 70,435.00 | 70,435.00 | -5.27% | 213,005 |
| Sep 14, 2026 | 74,600.00 | 74,790.00 | 72,995.00 | 74,350.00 | 74,350.00 | -1.71% | 44,313 |
| Sep 11, 2026 | 74,900.00 | 76,150.00 | 73,890.00 | 75,645.00 | 75,645.00 | -2.81% | 43,788 |
| Sep 10, 2026 | 77,810.00 | 78,900.00 | 76,835.00 | 77,830.00 | 77,830.00 | -0.43% | 31,644 |
| Sep 9, 2026 | 77,510.00 | 79,100.00 | 77,510.00 | 78,170.00 | 78,170.00 | 0.40% | 46,707 |
| Sep 8, 2026 | 77,150.00 | 79,635.00 | 76,995.00 | 77,855.00 | 77,855.00 | 1.67% | 137,347 |
| Sep 7, 2026 | 76,500.00 | 77,275.00 | 75,375.00 | 76,575.00 | 76,575.00 | 3.50% | 67,393 |
| Sep 4, 2026 | 73,005.00 | 74,440.00 | 73,005.00 | 73,985.00 | 73,985.00 | 1.47% | 77,350 |
| Sep 3, 2026 | 73,215.00 | 74,200.00 | 71,990.00 | 72,910.00 | 72,910.00 | 0.44% | 69,570 |
| Sep 2, 2026 | 74,450.00 | 74,450.00 | 72,400.00 | 72,590.00 | 72,590.00 | -6.46% | 69,573 |
| Sep 1, 2026 | 77,500.00 | 78,050.00 | 76,500.00 | 77,600.00 | 77,600.00 | 0.05% | 34,293 |
| Aug 31, 2026 | 76,000.00 | 77,730.00 | 74,730.00 | 77,560.00 | 77,560.00 | -3.86% | 127,193 |
| Aug 28, 2026 | 82,855.00 | 82,855.00 | 80,650.00 | 80,675.00 | 80,675.00 | -2.75% | 77,569 |
| Aug 27, 2026 | 83,430.00 | 84,430.00 | 81,787.00 | 82,955.00 | 82,955.00 | 3.87% | 294,065 |
| Aug 26, 2026 | 79,280.00 | 80,680.00 | 78,400.00 | 79,865.00 | 79,865.00 | -0.68% | 69,054 |
| Aug 25, 2026 | 78,760.00 | 80,410.00 | 76,005.00 | 80,410.00 | 80,410.00 | 1.50% | 85,053 |
| Aug 24, 2026 | 84,500.00 | 84,500.00 | 77,770.00 | 79,220.00 | 79,220.00 | -6.25% | 36,354 |
| Aug 21, 2026 | 83,250.00 | 85,695.00 | 78,600.00 | 84,500.00 | 84,500.00 | -1.81% | 72,361 |
| Aug 20, 2026 | 84,665.00 | 86,410.00 | 83,235.00 | 86,060.00 | 86,060.00 | 0.02% | 191,632 |
| Aug 19, 2026 | 89,015.00 | 89,545.00 | 85,515.00 | 86,045.00 | 86,045.00 | -10.94% | 158,935 |
| Aug 18, 2026 | 100,000.00 | 100,360.00 | 95,790.00 | 96,620.00 | 96,620.00 | -0.77% | 141,904 |
| Aug 14, 2026 | 99,510.00 | 99,510.00 | 96,600.00 | 97,365.00 | 97,365.00 | -0.91% | 62,876 |
| Aug 13, 2026 | 96,600.00 | 98,255.00 | 96,565.00 | 98,255.00 | 98,255.00 | 4.66% | 69,975 |
| Aug 12, 2026 | 92,460.00 | 94,310.00 | 92,030.00 | 93,880.00 | 93,880.00 | 2.09% | 63,368 |
| Aug 11, 2026 | 91,325.00 | 92,810.00 | 91,085.00 | 91,960.00 | 91,960.00 | -6.63% | 103,432 |
| Aug 10, 2026 | 96,020.00 | 98,655.00 | 95,490.00 | 98,495.00 | 98,495.00 | 5.25% | 115,455 |
| Aug 7, 2026 | 94,900.00 | 95,485.00 | 92,535.00 | 93,580.00 | 93,580.00 | 2.81% | 123,164 |
| Aug 6, 2026 | 93,120.00 | 94,385.00 | 89,000.00 | 91,020.00 | 91,020.00 | -5.98% | 133,425 |
| Aug 5, 2026 | 94,640.00 | 97,645.00 | 94,480.00 | 96,810.00 | 96,810.00 | 10.87% | 171,308 |
| Aug 4, 2026 | 86,490.00 | 87,995.00 | 82,000.00 | 87,320.00 | 87,320.00 | 2.58% | 98,490 |
| Aug 3, 2026 | 87,000.00 | 91,135.00 | 84,820.00 | 85,125.00 | 85,125.00 | -3.97% | 98,286 |
| Jul 31, 2026 | 86,000.00 | 89,800.00 | 85,230.00 | 88,645.00 | 88,645.00 | 21.81% | 214,648 |
| Jul 30, 2026 | 73,060.00 | 77,070.00 | 71,360.00 | 72,775.00 | 72,775.00 | -7.23% | 243,804 |
| Jul 29, 2026 | 85,505.00 | 86,710.00 | 75,310.00 | 78,595.00 | 78,445.00 | -9.36% | 407,039 |
| Jul 28, 2026 | 95,000.00 | 95,200.00 | 86,005.00 | 86,710.00 | 86,544.51 | -15.65% | 152,024 |
| Jul 27, 2026 | 102,335.00 | 102,995.00 | 99,950.00 | 102,800.00 | 102,603.80 | -1.54% | 119,224 |
| Jul 24, 2026 | 107,805.00 | 109,000.00 | 102,565.00 | 104,410.00 | 104,210.73 | -3.15% | 69,200 |
| Jul 23, 2026 | 108,405.00 | 111,840.00 | 105,190.00 | 107,805.00 | 107,599.25 | 4.47% | 66,363 |
| Jul 22, 2026 | 109,720.00 | 110,620.00 | 103,045.00 | 103,190.00 | 102,993.06 | -0.47% | 70,129 |
| Jul 21, 2026 | 97,975.00 | 104,505.00 | 97,320.00 | 103,680.00 | 103,482.12 | 5.82% | 45,783 |
| Jul 20, 2026 | 104,000.00 | 110,615.00 | 97,030.00 | 97,975.00 | 97,788.01 | -12.26% | 125,040 |
| Jul 16, 2026 | 117,280.00 | 117,280.00 | 108,825.00 | 111,660.00 | 111,446.89 | -8.60% | 61,246 |
| Jul 15, 2026 | 120,000.00 | 123,000.00 | 118,060.00 | 122,160.00 | 121,926.86 | 6.00% | 83,692 |
| Jul 14, 2026 | 110,010.00 | 115,870.00 | 108,705.00 | 115,240.00 | 115,020.06 | -1.23% | 124,127 |