Mirae Asset Tiger S&P500 Total Return ETF (H) (KRX:448290)
South Korea · Delayed Price · Currency is KRW 17,975
0.00 (0.00%)
At close: Sep 23, 2026
KRX:448290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,960.00 | 17,980.00 | 17,945.00 | 17,975.00 | - | - | 134,968 |
| Sep 22, 2026 | 17,970.00 | 17,990.00 | 17,960.00 | 17,975.00 | 17,975.00 | 1.07% | 96,719 |
| Sep 21, 2026 | 17,760.00 | 17,785.00 | 17,745.00 | 17,785.00 | 17,785.00 | 0.34% | 209,554 |
| Sep 18, 2026 | 17,665.00 | 17,735.00 | 17,650.00 | 17,725.00 | 17,725.00 | 0.80% | 80,875 |
| Sep 17, 2026 | 17,560.00 | 17,590.00 | 17,550.00 | 17,585.00 | 17,585.00 | -0.03% | 189,310 |
| Sep 16, 2026 | 17,580.00 | 17,605.00 | 17,555.00 | 17,590.00 | 17,590.00 | 0.03% | 172,271 |
| Sep 15, 2026 | 17,625.00 | 17,655.00 | 17,565.00 | 17,585.00 | 17,585.00 | -0.17% | 151,098 |
| Sep 14, 2026 | 17,610.00 | 17,650.00 | 17,600.00 | 17,615.00 | 17,615.00 | -0.11% | 71,941 |
| Sep 11, 2026 | 17,690.00 | 17,690.00 | 17,545.00 | 17,635.00 | 17,635.00 | -0.37% | 94,837 |
| Sep 10, 2026 | 17,685.00 | 17,715.00 | 17,655.00 | 17,700.00 | 17,700.00 | -0.37% | 80,724 |
| Sep 9, 2026 | 17,745.00 | 17,775.00 | 17,730.00 | 17,765.00 | 17,765.00 | -0.17% | 115,433 |
| Sep 8, 2026 | 17,825.00 | 17,850.00 | 17,780.00 | 17,795.00 | 17,795.00 | -0.28% | 99,220 |
| Sep 7, 2026 | 17,860.00 | 17,860.00 | 17,820.00 | 17,845.00 | 17,845.00 | -0.56% | 129,571 |
| Sep 4, 2026 | 17,905.00 | 17,950.00 | 17,905.00 | 17,945.00 | 17,945.00 | 1.13% | 96,457 |
| Sep 3, 2026 | 17,740.00 | 17,760.00 | 17,705.00 | 17,745.00 | 17,745.00 | 0.62% | 134,492 |
| Sep 2, 2026 | 17,670.00 | 17,680.00 | 17,630.00 | 17,635.00 | 17,635.00 | -0.84% | 94,466 |
| Sep 1, 2026 | 17,810.00 | 17,880.00 | 17,767.00 | 17,785.00 | 17,785.00 | -0.14% | 87,697 |
| Aug 31, 2026 | 17,750.00 | 17,865.00 | 17,740.00 | 17,810.00 | 17,810.00 | -0.31% | 131,790 |
| Aug 28, 2026 | 17,820.00 | 18,070.00 | 17,820.00 | 17,865.00 | 17,865.00 | 0.25% | 134,414 |
| Aug 27, 2026 | 17,855.00 | 17,875.00 | 17,810.00 | 17,820.00 | 17,820.00 | 0.39% | 92,765 |
| Aug 26, 2026 | 17,755.00 | 17,780.00 | 17,720.00 | 17,750.00 | 17,750.00 | - | 83,294 |
| Aug 25, 2026 | 17,720.00 | 17,750.00 | 17,680.00 | 17,750.00 | 17,750.00 | 0.17% | 126,097 |
| Aug 24, 2026 | 17,775.00 | 17,785.00 | 17,710.00 | 17,720.00 | 17,720.00 | 0.06% | 135,922 |
| Aug 21, 2026 | 17,700.00 | 17,715.00 | 17,685.00 | 17,710.00 | 17,710.00 | -0.90% | 110,747 |
| Aug 20, 2026 | 17,855.00 | 17,880.00 | 17,850.00 | 17,870.00 | 17,870.00 | 0.45% | 176,836 |
| Aug 19, 2026 | 17,805.00 | 17,820.00 | 17,770.00 | 17,790.00 | 17,790.00 | -0.36% | 134,071 |
| Aug 18, 2026 | 17,925.00 | 17,950.00 | 17,840.00 | 17,855.00 | 17,855.00 | -1.19% | 113,270 |
| Aug 14, 2026 | 18,080.00 | 18,085.00 | 18,045.00 | 18,070.00 | 18,070.00 | 0.58% | 124,357 |
| Aug 13, 2026 | 17,930.00 | 17,970.00 | 17,930.00 | 17,965.00 | 17,965.00 | 0.31% | 77,149 |
| Aug 12, 2026 | 17,905.00 | 17,915.00 | 17,885.00 | 17,910.00 | 17,910.00 | -0.28% | 89,937 |
| Aug 11, 2026 | 17,945.00 | 17,990.00 | 17,925.00 | 17,960.00 | 17,960.00 | -0.11% | 99,537 |
| Aug 10, 2026 | 17,935.00 | 17,990.00 | 17,930.00 | 17,980.00 | 17,980.00 | 0.64% | 110,739 |
| Aug 7, 2026 | 17,875.00 | 18,030.00 | 17,835.00 | 17,865.00 | 17,865.00 | -0.22% | 141,977 |
| Aug 6, 2026 | 17,915.00 | 17,925.00 | 17,875.00 | 17,905.00 | 17,905.00 | -0.47% | 149,616 |
| Aug 5, 2026 | 17,955.00 | 18,005.00 | 17,935.00 | 17,990.00 | 17,990.00 | 1.93% | 168,026 |
| Aug 4, 2026 | 17,610.00 | 17,660.00 | 17,600.00 | 17,650.00 | 17,650.00 | 1.15% | 159,085 |
| Aug 3, 2026 | 17,410.00 | 18,360.00 | 17,405.00 | 17,450.00 | 17,450.00 | 0.69% | 143,109 |
| Jul 31, 2026 | 17,270.00 | 17,340.00 | 17,265.00 | 17,330.00 | 17,330.00 | 2.06% | 244,669 |
| Jul 30, 2026 | 17,005.00 | 17,055.00 | 16,980.00 | 16,980.00 | 16,980.00 | -1.32% | 157,803 |
| Jul 29, 2026 | 17,310.00 | 17,340.00 | 17,200.00 | 17,250.00 | 17,208.00 | 0.47% | 207,868 |
| Jul 28, 2026 | 17,225.00 | 17,230.00 | 17,150.00 | 17,170.00 | 17,128.19 | -1.21% | 101,031 |
| Jul 27, 2026 | 17,355.00 | 17,390.00 | 17,310.00 | 17,380.00 | 17,337.68 | 1.02% | 129,394 |
| Jul 24, 2026 | 17,230.00 | 17,250.00 | 17,190.00 | 17,205.00 | 17,163.11 | -1.15% | 98,555 |
| Jul 23, 2026 | 17,410.00 | 17,460.00 | 17,390.00 | 17,405.00 | 17,362.62 | -0.03% | 107,604 |
| Jul 22, 2026 | 17,430.00 | 17,460.00 | 17,410.00 | 17,410.00 | 17,367.61 | 0.12% | 92,376 |
| Jul 21, 2026 | 17,280.00 | 17,400.00 | 17,275.00 | 17,390.00 | 17,347.66 | 0.35% | 122,175 |
| Jul 20, 2026 | 17,615.00 | 17,615.00 | 17,320.00 | 17,330.00 | 17,287.81 | -1.62% | 162,958 |
| Jul 16, 2026 | 17,600.00 | 17,645.00 | 17,585.00 | 17,615.00 | 17,572.11 | 0.09% | 129,041 |
| Jul 15, 2026 | 17,560.00 | 17,600.00 | 17,555.00 | 17,600.00 | 17,557.15 | 0.54% | 119,523 |
| Jul 14, 2026 | 17,455.00 | 17,515.00 | 17,410.00 | 17,505.00 | 17,462.38 | -0.20% | 149,267 |