Mirae Asset Tiger Synth Korea-China Semiconductor ETF (KRX:449690)
South Korea · Delayed Price · Currency is KRW 50,885
+85 (0.17%)
At close: Sep 23, 2026
KRX:449690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50,810.00 | 51,475.00 | 50,810.00 | 50,885.00 | - | 0.17% | 22 |
| Sep 22, 2026 | 52,545.00 | 52,545.00 | 50,050.00 | 50,800.00 | 50,800.00 | 0.69% | 306 |
| Sep 21, 2026 | 50,015.00 | 50,955.00 | 50,015.00 | 50,450.00 | 50,450.00 | 0.76% | 173 |
| Sep 18, 2026 | 48,560.00 | 50,070.00 | 48,560.00 | 50,070.00 | 50,070.00 | 3.92% | 261 |
| Sep 17, 2026 | 48,400.00 | 48,735.00 | 48,180.00 | 48,180.00 | 48,180.00 | 1.17% | 13 |
| Sep 16, 2026 | 46,515.00 | 47,625.00 | 46,495.00 | 47,625.00 | 47,625.00 | 1.72% | 103 |
| Sep 15, 2026 | 45,735.00 | 46,820.00 | 45,505.00 | 46,820.00 | 46,820.00 | 2.37% | 24 |
| Sep 14, 2026 | 46,705.00 | 46,705.00 | 45,325.00 | 45,735.00 | 45,735.00 | -1.50% | 43 |
| Sep 11, 2026 | 47,610.00 | 47,625.00 | 46,080.00 | 46,430.00 | 46,430.00 | -4.06% | 2,345 |
| Sep 10, 2026 | 48,085.00 | 48,395.00 | 47,700.00 | 48,395.00 | 48,395.00 | 0.04% | 207 |
| Sep 9, 2026 | 47,795.00 | 48,800.00 | 47,795.00 | 48,375.00 | 48,375.00 | 1.16% | 3,141 |
| Sep 8, 2026 | 48,045.00 | 49,035.00 | 47,820.00 | 47,820.00 | 47,820.00 | -0.53% | 894 |
| Sep 7, 2026 | 46,200.00 | 48,075.00 | 46,200.00 | 48,075.00 | 48,075.00 | 3.91% | 1,566 |
| Sep 4, 2026 | 46,120.00 | 46,860.00 | 46,120.00 | 46,265.00 | 46,265.00 | 0.31% | 12 |
| Sep 3, 2026 | 46,750.00 | 46,840.00 | 46,115.00 | 46,120.00 | 46,120.00 | -1.69% | 143 |
| Sep 2, 2026 | 48,130.00 | 48,130.00 | 46,650.00 | 46,915.00 | 46,915.00 | -2.52% | 17 |
| Sep 1, 2026 | 48,130.00 | 48,130.00 | 48,130.00 | 48,130.00 | 48,130.00 | 1.74% | 9 |
| Aug 31, 2026 | 48,895.00 | 48,895.00 | 46,805.00 | 47,305.00 | 47,305.00 | -3.06% | 239 |
| Aug 28, 2026 | 48,170.00 | 48,800.00 | 45,800.00 | 48,800.00 | 48,800.00 | 0.76% | 94 |
| Aug 27, 2026 | 47,025.00 | 48,435.00 | 47,025.00 | 48,430.00 | 48,430.00 | 2.43% | 150 |
| Aug 26, 2026 | 47,185.00 | 47,730.00 | 47,185.00 | 47,280.00 | 47,280.00 | 0.20% | 40 |
| Aug 25, 2026 | 45,485.00 | 47,255.00 | 45,050.00 | 47,185.00 | 47,185.00 | 2.95% | 147 |
| Aug 24, 2026 | 49,655.00 | 49,655.00 | 45,835.00 | 45,835.00 | 45,835.00 | -5.84% | 110 |
| Aug 21, 2026 | 48,525.00 | 49,065.00 | 48,500.00 | 48,680.00 | 48,680.00 | -1.06% | 29 |
| Aug 20, 2026 | 47,975.00 | 49,210.00 | 47,975.00 | 49,200.00 | 49,200.00 | 3.58% | 227 |
| Aug 19, 2026 | 50,165.00 | 50,295.00 | 47,500.00 | 47,500.00 | 47,500.00 | -7.13% | 5,174 |
| Aug 18, 2026 | 52,770.00 | 52,770.00 | 50,940.00 | 51,145.00 | 51,145.00 | 1.79% | 975 |
| Aug 14, 2026 | 50,070.00 | 51,220.00 | 49,605.00 | 50,245.00 | 50,245.00 | 0.35% | 928 |
| Aug 13, 2026 | 50,425.00 | 50,660.00 | 49,185.00 | 50,070.00 | 50,070.00 | 1.80% | 8,298 |
| Aug 12, 2026 | 47,910.00 | 49,700.00 | 47,910.00 | 49,185.00 | 49,185.00 | 2.66% | 889 |
| Aug 11, 2026 | 47,340.00 | 48,325.00 | 47,340.00 | 47,910.00 | 47,910.00 | 1.97% | 156 |
| Aug 10, 2026 | 47,755.00 | 48,165.00 | 46,985.00 | 46,985.00 | 46,985.00 | -0.95% | 52 |
| Aug 7, 2026 | 47,335.00 | 47,435.00 | 46,695.00 | 47,435.00 | 47,435.00 | 1.19% | 38 |
| Aug 6, 2026 | 47,145.00 | 47,145.00 | 45,960.00 | 46,875.00 | 46,875.00 | -2.76% | 909 |
| Aug 5, 2026 | 46,470.00 | 48,230.00 | 46,445.00 | 48,205.00 | 48,205.00 | 7.84% | 1,365 |
| Aug 4, 2026 | 44,995.00 | 44,995.00 | 44,010.00 | 44,700.00 | 44,700.00 | 0.46% | 311 |
| Aug 3, 2026 | 44,905.00 | 46,750.00 | 44,495.00 | 44,495.00 | 44,495.00 | -6.86% | 900 |
| Jul 31, 2026 | 43,345.00 | 55,000.00 | 43,345.00 | 47,770.00 | 47,770.00 | 11.17% | 10,799 |
| Jul 30, 2026 | 43,535.00 | 44,900.00 | 42,970.00 | 42,970.00 | 42,970.00 | -3.36% | 116 |
| Jul 29, 2026 | 47,080.00 | 48,155.00 | 42,550.00 | 44,465.00 | 44,465.00 | -5.55% | 590 |
| Jul 28, 2026 | 51,250.00 | 51,485.00 | 47,080.00 | 47,080.00 | 47,080.00 | -9.46% | 367 |
| Jul 27, 2026 | 52,300.00 | 52,465.00 | 50,855.00 | 52,000.00 | 52,000.00 | 0.07% | 396 |
| Jul 24, 2026 | 52,830.00 | 52,955.00 | 51,520.00 | 51,965.00 | 51,965.00 | -2.58% | 504 |
| Jul 23, 2026 | 55,840.00 | 55,840.00 | 52,495.00 | 53,340.00 | 53,340.00 | -1.75% | 317 |
| Jul 22, 2026 | 56,675.00 | 57,320.00 | 53,900.00 | 54,292.00 | 54,292.00 | -0.24% | 776 |
| Jul 21, 2026 | 52,075.00 | 54,420.00 | 50,635.00 | 54,420.00 | 54,420.00 | 7.60% | 567 |
| Jul 20, 2026 | 55,770.00 | 55,770.00 | 50,500.00 | 50,575.00 | 50,575.00 | -9.36% | 1,068 |
| Jul 16, 2026 | 57,920.00 | 57,920.00 | 55,545.00 | 55,800.00 | 55,800.00 | -7.03% | 1,141 |
| Jul 15, 2026 | 61,160.00 | 61,225.00 | 59,105.00 | 60,020.00 | 60,020.00 | 3.05% | 851 |
| Jul 14, 2026 | 57,355.00 | 58,930.00 | 55,260.00 | 58,245.00 | 58,245.00 | -1.23% | 791 |