Mirae Asset Tiger India Nifty 50 ETF (KRX:453870)
South Korea · Delayed Price · Currency is KRW 12,140
-35 (-0.29%)
At close: May 13, 2026
KRX:453870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12,170.00 | 12,220.00 | 12,115.00 | 12,145.00 | - | -0.25% | 94,575 |
| May 12, 2026 | 12,295.00 | 12,295.00 | 12,150.00 | 12,175.00 | 12,175.00 | -1.14% | 407,493 |
| May 11, 2026 | 12,505.00 | 12,505.00 | 12,275.00 | 12,315.00 | 12,315.00 | -1.56% | 284,864 |
| May 8, 2026 | 12,400.00 | 12,535.00 | 12,400.00 | 12,510.00 | 12,510.00 | 0.89% | 177,535 |
| May 7, 2026 | 12,325.00 | 12,445.00 | 12,325.00 | 12,400.00 | 12,400.00 | 1.10% | 187,752 |
| May 6, 2026 | 12,465.00 | 12,480.00 | 12,250.00 | 12,265.00 | 12,265.00 | -1.60% | 284,986 |
| May 4, 2026 | 12,420.00 | 12,530.00 | 12,417.00 | 12,465.00 | 12,465.00 | 0.69% | 264,210 |
| Apr 30, 2026 | 12,580.00 | 12,582.00 | 12,350.00 | 12,380.00 | 12,380.00 | -1.63% | 139,680 |
| Apr 29, 2026 | 12,495.00 | 12,595.00 | 12,445.00 | 12,585.00 | 12,585.00 | 0.64% | 127,188 |
| Apr 28, 2026 | 12,530.00 | 12,620.00 | 12,500.00 | 12,505.00 | 12,490.00 | -0.12% | 132,843 |
| Apr 27, 2026 | 12,550.00 | 12,570.00 | 12,495.00 | 12,520.00 | 12,504.98 | -0.24% | 208,946 |
| Apr 24, 2026 | 12,620.00 | 12,720.00 | 12,540.00 | 12,550.00 | 12,534.95 | -1.34% | 178,934 |
| Apr 23, 2026 | 12,845.00 | 12,845.00 | 12,695.00 | 12,720.00 | 12,704.74 | -0.97% | 143,241 |
| Apr 22, 2026 | 12,870.00 | 12,920.00 | 12,790.00 | 12,845.00 | 12,829.59 | -0.19% | 163,844 |
| Apr 21, 2026 | 12,930.00 | 12,940.00 | 12,825.00 | 12,870.00 | 12,854.56 | -0.50% | 214,936 |
| Apr 20, 2026 | 12,880.00 | 12,945.00 | 12,875.00 | 12,935.00 | 12,919.48 | 0.51% | 154,227 |
| Apr 17, 2026 | 12,800.00 | 12,890.00 | 12,780.00 | 12,870.00 | 12,854.56 | 0.74% | 144,443 |
| Apr 16, 2026 | 12,800.00 | 12,895.00 | 12,760.00 | 12,775.00 | 12,759.68 | 0.20% | 136,765 |
| Apr 15, 2026 | 12,715.00 | 12,850.00 | 12,700.00 | 12,750.00 | 12,734.71 | - | 144,377 |
| Apr 14, 2026 | 12,655.00 | 12,820.00 | 12,655.00 | 12,750.00 | 12,734.71 | 0.75% | 111,112 |
| Apr 13, 2026 | 12,765.00 | 12,765.00 | 12,430.00 | 12,655.00 | 12,639.82 | -1.13% | 151,562 |
| Apr 10, 2026 | 12,710.00 | 12,825.00 | 12,710.00 | 12,800.00 | 12,784.65 | 0.79% | 94,361 |
| Apr 9, 2026 | 12,765.00 | 12,805.00 | 12,500.00 | 12,700.00 | 12,684.77 | -0.51% | 104,355 |
| Apr 8, 2026 | 12,650.00 | 12,770.00 | 12,550.00 | 12,765.00 | 12,749.69 | 2.78% | 133,008 |
| Apr 7, 2026 | 12,325.00 | 12,500.00 | 12,325.00 | 12,420.00 | 12,405.10 | 1.43% | 98,428 |
| Apr 6, 2026 | 12,350.00 | 12,420.00 | 12,200.00 | 12,245.00 | 12,230.31 | -0.81% | 87,768 |
| Apr 3, 2026 | 12,335.00 | 12,360.00 | 12,200.00 | 12,345.00 | 12,330.19 | 2.07% | 76,843 |
| Apr 2, 2026 | 12,310.00 | 12,480.00 | 12,020.00 | 12,095.00 | 12,080.49 | -1.31% | 162,005 |
| Apr 1, 2026 | 12,275.00 | 12,690.00 | 12,225.00 | 12,255.00 | 12,240.30 | 0.70% | 138,825 |
| Mar 31, 2026 | 12,020.00 | 12,180.00 | 11,900.00 | 12,170.00 | 12,155.40 | 1.12% | 135,047 |
| Mar 30, 2026 | 12,200.00 | 12,260.00 | 11,955.00 | 12,035.00 | 12,020.56 | -1.59% | 191,831 |
| Mar 27, 2026 | 12,455.00 | 12,455.00 | 12,225.00 | 12,230.00 | 12,215.33 | -1.81% | 122,025 |
| Mar 26, 2026 | 12,480.00 | 12,555.00 | 12,435.00 | 12,455.00 | 12,440.06 | -0.08% | 99,701 |
| Mar 25, 2026 | 12,390.00 | 12,485.00 | 12,140.00 | 12,465.00 | 12,450.05 | 2.80% | 116,672 |
| Mar 24, 2026 | 12,400.00 | 12,445.00 | 12,070.00 | 12,125.00 | 12,110.46 | -0.21% | 183,741 |
| Mar 23, 2026 | 12,495.00 | 12,505.00 | 12,100.00 | 12,150.00 | 12,135.43 | -2.96% | 173,509 |
| Mar 20, 2026 | 12,500.00 | 12,550.00 | 12,375.00 | 12,520.00 | 12,504.98 | 0.12% | 146,292 |
| Mar 19, 2026 | 12,790.00 | 12,790.00 | 12,330.00 | 12,505.00 | 12,490.00 | -2.30% | 133,992 |
| Mar 18, 2026 | 12,665.00 | 12,800.00 | 12,660.00 | 12,800.00 | 12,784.65 | 1.11% | 111,064 |
| Mar 17, 2026 | 12,640.00 | 12,760.00 | 12,635.00 | 12,660.00 | 12,644.81 | 1.12% | 145,097 |
| Mar 16, 2026 | 12,605.00 | 12,605.00 | 12,455.00 | 12,520.00 | 12,504.98 | -0.75% | 163,119 |
| Mar 13, 2026 | 12,690.00 | 12,690.00 | 12,575.00 | 12,615.00 | 12,599.87 | -0.67% | 160,416 |
| Mar 12, 2026 | 12,820.00 | 12,845.00 | 12,560.00 | 12,700.00 | 12,684.77 | -0.94% | 159,583 |
| Mar 11, 2026 | 13,090.00 | 13,090.00 | 12,805.00 | 12,820.00 | 12,804.62 | -0.97% | 130,255 |
| Mar 10, 2026 | 12,910.00 | 13,095.00 | 12,900.00 | 12,945.00 | 12,929.47 | 0.62% | 117,666 |
| Mar 9, 2026 | 13,100.00 | 13,115.00 | 12,780.00 | 12,865.00 | 12,849.57 | -2.46% | 249,841 |
| Mar 6, 2026 | 13,095.00 | 13,215.00 | 13,095.00 | 13,190.00 | 13,174.18 | 0.76% | 135,553 |
| Mar 5, 2026 | 12,940.00 | 13,110.00 | 12,940.00 | 13,090.00 | 13,074.30 | 1.32% | 301,653 |
| Mar 4, 2026 | 13,005.00 | 13,195.00 | 12,835.00 | 12,920.00 | 12,904.50 | -1.45% | 687,584 |
| Mar 3, 2026 | 13,205.00 | 13,230.00 | 13,085.00 | 13,110.00 | 13,094.27 | -1.13% | 556,881 |