Mirae Asset Tiger Nasdaq 100 Total Return ETF (H) (KRX:448300)
South Korea · Delayed Price · Currency is KRW 23,870
+195 (0.82%)
At close: Sep 23, 2026
KRX:448300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,735.00 | 23,780.00 | 23,660.00 | 23,675.00 | 23,675.00 | 2.22% | 108,228 |
| Sep 21, 2026 | 23,105.00 | 23,185.00 | 23,105.00 | 23,160.00 | 23,160.00 | 0.74% | 79,288 |
| Sep 18, 2026 | 22,825.00 | 22,990.00 | 22,800.00 | 22,990.00 | 22,990.00 | 1.61% | 50,276 |
| Sep 17, 2026 | 22,635.00 | 22,655.00 | 22,575.00 | 22,625.00 | 22,625.00 | 0.42% | 80,418 |
| Sep 16, 2026 | 22,505.00 | 22,560.00 | 22,450.00 | 22,530.00 | 22,530.00 | -0.13% | 123,330 |
| Sep 15, 2026 | 22,625.00 | 22,665.00 | 22,520.00 | 22,560.00 | 22,560.00 | 0.18% | 77,500 |
| Sep 14, 2026 | 22,525.00 | 22,570.00 | 22,495.00 | 22,520.00 | 22,520.00 | -0.71% | 46,705 |
| Sep 11, 2026 | 22,850.00 | 22,850.00 | 22,525.00 | 22,680.00 | 22,680.00 | -0.79% | 67,585 |
| Sep 10, 2026 | 22,850.00 | 22,880.00 | 22,780.00 | 22,860.00 | 22,860.00 | -0.48% | 76,229 |
| Sep 9, 2026 | 22,900.00 | 22,995.00 | 22,890.00 | 22,970.00 | 22,970.00 | 0.09% | 68,829 |
| Sep 8, 2026 | 22,945.00 | 23,095.00 | 22,937.00 | 22,950.00 | 22,950.00 | -0.26% | 94,097 |
| Sep 7, 2026 | 22,955.00 | 23,010.00 | 22,915.00 | 23,010.00 | 23,010.00 | 0.07% | 109,202 |
| Sep 4, 2026 | 22,875.00 | 23,005.00 | 22,875.00 | 22,995.00 | 22,995.00 | 1.57% | 92,760 |
| Sep 3, 2026 | 22,645.00 | 22,700.00 | 22,565.00 | 22,640.00 | 22,640.00 | 0.56% | 108,619 |
| Sep 2, 2026 | 22,605.00 | 22,620.00 | 22,515.00 | 22,515.00 | 22,515.00 | -1.68% | 72,292 |
| Sep 1, 2026 | 22,885.00 | 22,940.00 | 22,830.00 | 22,900.00 | 22,900.00 | 0.07% | 102,695 |
| Aug 31, 2026 | 22,725.00 | 22,885.00 | 22,685.00 | 22,885.00 | 22,885.00 | -0.35% | 65,478 |
| Aug 28, 2026 | 22,955.00 | 23,040.00 | 22,950.00 | 22,965.00 | 22,965.00 | 0.55% | 69,720 |
| Aug 27, 2026 | 22,965.00 | 22,985.00 | 22,800.00 | 22,840.00 | 22,840.00 | 0.82% | 60,211 |
| Aug 26, 2026 | 22,665.00 | 22,710.00 | 22,560.00 | 22,655.00 | 22,655.00 | -0.11% | 57,729 |
| Aug 25, 2026 | 22,555.00 | 22,685.00 | 22,480.00 | 22,680.00 | 22,680.00 | 0.35% | 58,501 |
| Aug 24, 2026 | 22,845.00 | 22,845.00 | 22,585.00 | 22,600.00 | 22,600.00 | -0.75% | 73,235 |
| Aug 21, 2026 | 22,710.00 | 22,785.00 | 22,700.00 | 22,770.00 | 22,770.00 | -0.89% | 89,373 |
| Aug 20, 2026 | 22,925.00 | 23,000.00 | 22,920.00 | 22,975.00 | 22,975.00 | 0.64% | 88,655 |
| Aug 19, 2026 | 22,875.00 | 22,935.00 | 22,795.00 | 22,830.00 | 22,830.00 | -1.23% | 111,307 |
| Aug 18, 2026 | 23,315.00 | 23,330.00 | 23,070.00 | 23,115.00 | 23,115.00 | -1.09% | 80,905 |
| Aug 14, 2026 | 23,375.00 | 23,425.00 | 23,330.00 | 23,370.00 | 23,370.00 | 0.93% | 71,092 |
| Aug 13, 2026 | 23,070.00 | 23,180.00 | 23,070.00 | 23,155.00 | 23,155.00 | 0.61% | 72,225 |
| Aug 12, 2026 | 22,980.00 | 23,025.00 | 22,940.00 | 23,015.00 | 23,015.00 | -0.22% | 67,333 |
| Aug 11, 2026 | 23,010.00 | 23,125.00 | 22,975.00 | 23,065.00 | 23,065.00 | -0.47% | 62,390 |
| Aug 10, 2026 | 23,075.00 | 23,200.00 | 23,075.00 | 23,175.00 | 23,175.00 | 1.20% | 81,633 |
| Aug 7, 2026 | 22,905.00 | 22,955.00 | 22,820.00 | 22,900.00 | 22,900.00 | 0.13% | 60,423 |
| Aug 6, 2026 | 22,900.00 | 22,930.00 | 22,800.00 | 22,870.00 | 22,870.00 | -1.36% | 119,599 |
| Aug 5, 2026 | 23,095.00 | 23,235.00 | 23,085.00 | 23,185.00 | 23,185.00 | 2.93% | 173,766 |
| Aug 4, 2026 | 22,435.00 | 22,535.00 | 22,330.00 | 22,525.00 | 22,525.00 | 1.60% | 148,939 |
| Aug 3, 2026 | 22,145.00 | 22,220.00 | 22,090.00 | 22,170.00 | 22,170.00 | 0.02% | 69,289 |
| Jul 31, 2026 | 22,015.00 | 22,180.00 | 22,005.00 | 22,165.00 | 22,165.00 | 4.23% | 176,742 |
| Jul 30, 2026 | 21,295.00 | 21,445.00 | 21,235.00 | 21,265.00 | 21,265.00 | -1.14% | 184,055 |
| Jul 29, 2026 | 21,770.00 | 21,835.00 | 21,435.00 | 21,540.00 | 21,510.00 | -0.39% | 246,956 |
| Jul 28, 2026 | 21,850.00 | 21,850.00 | 21,560.00 | 21,625.00 | 21,594.88 | -2.81% | 559,235 |
| Jul 27, 2026 | 22,245.00 | 22,270.00 | 22,115.00 | 22,250.00 | 22,219.01 | 0.61% | 279,609 |
| Jul 24, 2026 | 22,205.00 | 22,250.00 | 22,060.00 | 22,115.00 | 22,084.20 | -1.97% | 92,851 |
| Jul 23, 2026 | 22,565.00 | 22,690.00 | 22,500.00 | 22,560.00 | 22,528.58 | 0.02% | 91,786 |
| Jul 22, 2026 | 22,690.00 | 22,750.00 | 22,555.00 | 22,555.00 | 22,523.59 | -0.07% | 73,872 |
| Jul 21, 2026 | 22,295.00 | 22,590.00 | 22,245.00 | 22,570.00 | 22,538.57 | 1.17% | 123,886 |
| Jul 20, 2026 | 22,365.00 | 22,440.00 | 22,290.00 | 22,310.00 | 22,278.93 | -3.00% | 116,739 |
| Jul 16, 2026 | 23,010.00 | 23,065.00 | 22,915.00 | 23,000.00 | 22,967.97 | -1.14% | 116,051 |
| Jul 15, 2026 | 23,125.00 | 23,280.00 | 23,110.00 | 23,265.00 | 23,232.60 | 1.44% | 107,622 |
| Jul 14, 2026 | 22,800.00 | 22,960.00 | 22,700.00 | 22,935.00 | 22,903.06 | -0.09% | 99,964 |
| Jul 13, 2026 | 23,120.00 | 23,270.00 | 22,890.00 | 22,955.00 | 22,923.03 | -0.61% | 183,065 |