Mirae Asset Tiger Treasury 30Yr Strips Bond Active ETF (KRX:451530)
South Korea · Delayed Price · Currency is KRW 35,300
+745 (2.16%)
At close: Sep 23, 2026
KRX:451530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35,020.00 | 35,195.00 | 34,555.00 | 34,555.00 | 34,555.00 | -0.96% | 12,447 |
| Sep 21, 2026 | 34,880.00 | 35,310.00 | 34,815.00 | 34,890.00 | 34,890.00 | -0.57% | 17,642 |
| Sep 18, 2026 | 35,040.00 | 35,340.00 | 34,540.00 | 35,090.00 | 35,090.00 | 0.92% | 28,605 |
| Sep 17, 2026 | 33,805.00 | 34,795.00 | 33,805.00 | 34,770.00 | 34,770.00 | 2.81% | 34,930 |
| Sep 16, 2026 | 33,645.00 | 33,840.00 | 33,430.00 | 33,820.00 | 33,820.00 | 0.67% | 18,534 |
| Sep 15, 2026 | 33,860.00 | 33,925.00 | 33,500.00 | 33,595.00 | 33,595.00 | -0.74% | 13,101 |
| Sep 14, 2026 | 33,880.00 | 34,050.00 | 33,515.00 | 33,845.00 | 33,845.00 | 0.06% | 11,097 |
| Sep 11, 2026 | 33,410.00 | 33,845.00 | 33,300.00 | 33,825.00 | 33,825.00 | -1.11% | 16,295 |
| Sep 10, 2026 | 34,000.00 | 34,275.00 | 33,890.00 | 34,205.00 | 34,205.00 | -0.70% | 11,497 |
| Sep 9, 2026 | 34,525.00 | 34,650.00 | 34,405.00 | 34,445.00 | 34,445.00 | -0.12% | 11,223 |
| Sep 8, 2026 | 34,575.00 | 34,800.00 | 34,485.00 | 34,485.00 | 34,485.00 | -0.29% | 6,235 |
| Sep 7, 2026 | 34,335.00 | 34,705.00 | 34,300.00 | 34,585.00 | 34,585.00 | 0.52% | 14,655 |
| Sep 4, 2026 | 34,495.00 | 34,575.00 | 34,400.00 | 34,405.00 | 34,405.00 | -0.20% | 3,397 |
| Sep 3, 2026 | 34,385.00 | 34,560.00 | 34,375.00 | 34,475.00 | 34,475.00 | 0.64% | 6,074 |
| Sep 2, 2026 | 34,285.00 | 34,405.00 | 33,980.00 | 34,255.00 | 34,255.00 | -0.38% | 6,561 |
| Sep 1, 2026 | 35,310.00 | 35,310.00 | 34,185.00 | 34,385.00 | 34,385.00 | -2.47% | 31,559 |
| Aug 31, 2026 | 35,250.00 | 35,440.00 | 34,952.00 | 35,255.00 | 35,255.00 | -0.34% | 10,595 |
| Aug 28, 2026 | 35,325.00 | 35,515.00 | 34,990.00 | 35,375.00 | 35,375.00 | 0.03% | 22,644 |
| Aug 27, 2026 | 34,610.00 | 35,365.00 | 34,275.00 | 35,365.00 | 35,365.00 | 2.15% | 73,410 |
| Aug 26, 2026 | 34,740.00 | 34,870.00 | 34,615.00 | 34,620.00 | 34,620.00 | 1.18% | 14,564 |
| Aug 25, 2026 | 33,845.00 | 34,290.00 | 33,815.00 | 34,215.00 | 34,215.00 | 1.11% | 22,608 |
| Aug 24, 2026 | 33,575.00 | 34,040.00 | 33,575.00 | 33,840.00 | 33,840.00 | 0.65% | 16,565 |
| Aug 21, 2026 | 33,555.00 | 33,795.00 | 33,470.00 | 33,620.00 | 33,620.00 | -0.74% | 26,356 |
| Aug 20, 2026 | 33,560.00 | 34,035.00 | 33,480.00 | 33,870.00 | 33,870.00 | 1.16% | 41,481 |
| Aug 19, 2026 | 33,185.00 | 33,530.00 | 33,065.00 | 33,480.00 | 33,480.00 | 0.80% | 27,669 |
| Aug 18, 2026 | 33,500.00 | 33,500.00 | 32,895.00 | 33,215.00 | 33,215.00 | -2.29% | 43,224 |
| Aug 14, 2026 | 34,235.00 | 34,415.00 | 33,505.00 | 33,995.00 | 33,995.00 | 0.25% | 40,101 |
| Aug 13, 2026 | 33,885.00 | 34,390.00 | 33,430.00 | 33,910.00 | 33,910.00 | 0.07% | 33,531 |
| Aug 12, 2026 | 34,290.00 | 34,300.00 | 33,500.00 | 33,885.00 | 33,885.00 | -0.53% | 22,276 |
| Aug 11, 2026 | 34,520.00 | 34,565.00 | 33,995.00 | 34,065.00 | 34,065.00 | -2.45% | 31,641 |
| Aug 10, 2026 | 35,605.00 | 35,605.00 | 34,640.00 | 34,920.00 | 34,920.00 | -1.99% | 24,651 |
| Aug 7, 2026 | 35,410.00 | 35,655.00 | 35,350.00 | 35,630.00 | 35,630.00 | -0.22% | 3,788 |
| Aug 6, 2026 | 35,850.00 | 35,850.00 | 35,630.00 | 35,710.00 | 35,710.00 | 0.17% | 6,923 |
| Aug 5, 2026 | 35,790.00 | 35,900.00 | 35,585.00 | 35,650.00 | 35,650.00 | 1.22% | 20,175 |
| Aug 4, 2026 | 35,875.00 | 36,050.00 | 35,110.00 | 35,220.00 | 35,220.00 | -0.58% | 31,272 |
| Aug 3, 2026 | 35,665.00 | 35,825.00 | 35,355.00 | 35,425.00 | 35,425.00 | -1.25% | 15,726 |
| Jul 31, 2026 | 35,855.00 | 36,200.00 | 35,835.00 | 35,875.00 | 35,875.00 | 0.87% | 9,449 |
| Jul 30, 2026 | 35,540.00 | 35,750.00 | 35,475.00 | 35,565.00 | 35,565.00 | -0.42% | 24,577 |
| Jul 29, 2026 | 35,325.00 | 35,735.00 | 35,325.00 | 35,715.00 | 35,715.00 | 0.68% | 28,484 |
| Jul 28, 2026 | 35,205.00 | 35,600.00 | 35,110.00 | 35,475.00 | 35,475.00 | 0.81% | 37,433 |
| Jul 27, 2026 | 35,075.00 | 35,220.00 | 34,930.00 | 35,190.00 | 35,190.00 | 1.96% | 11,638 |
| Jul 24, 2026 | 34,360.00 | 34,580.00 | 34,270.00 | 34,515.00 | 34,515.00 | -0.42% | 19,457 |
| Jul 23, 2026 | 34,465.00 | 34,805.00 | 34,460.00 | 34,660.00 | 34,660.00 | 0.03% | 28,666 |
| Jul 22, 2026 | 34,925.00 | 35,000.00 | 34,650.00 | 34,650.00 | 34,650.00 | -1.80% | 23,759 |
| Jul 21, 2026 | 35,650.00 | 35,650.00 | 35,215.00 | 35,285.00 | 35,285.00 | -1.27% | 26,814 |
| Jul 20, 2026 | 35,810.00 | 35,970.00 | 35,690.00 | 35,740.00 | 35,740.00 | -1.64% | 34,290 |
| Jul 16, 2026 | 36,455.00 | 36,455.00 | 36,115.00 | 36,335.00 | 36,335.00 | 0.21% | 69,675 |
| Jul 15, 2026 | 36,260.00 | 36,370.00 | 36,055.00 | 36,260.00 | 36,260.00 | 0.57% | 23,615 |
| Jul 14, 2026 | 36,015.00 | 36,365.00 | 35,900.00 | 36,055.00 | 36,055.00 | -1.12% | 44,657 |
| Jul 13, 2026 | 36,315.00 | 36,525.00 | 36,230.00 | 36,465.00 | 36,465.00 | 0.04% | 21,229 |