Mirae Asset Tiger India Nifty 50 ETF (KRX:453870)
South Korea · Delayed Price · Currency is KRW 10,940
+40 (0.37%)
At close: Sep 23, 2026
KRX:453870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,085.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.98% | 40,220 |
| Sep 21, 2026 | 11,095.00 | 11,130.00 | 11,015.00 | 11,120.00 | 11,120.00 | 0.54% | 76,402 |
| Sep 18, 2026 | 11,080.00 | 11,165.00 | 11,055.00 | 11,060.00 | 11,060.00 | -0.18% | 33,676 |
| Sep 17, 2026 | 10,950.00 | 11,080.00 | 10,890.00 | 11,080.00 | 11,080.00 | 1.84% | 25,430 |
| Sep 16, 2026 | 10,860.00 | 10,915.00 | 10,800.00 | 10,880.00 | 10,880.00 | 0.18% | 51,562 |
| Sep 15, 2026 | 10,850.00 | 10,930.00 | 10,745.00 | 10,860.00 | 10,860.00 | 0.18% | 87,199 |
| Sep 14, 2026 | 10,810.00 | 10,890.00 | 10,800.00 | 10,840.00 | 10,840.00 | 0.28% | 45,680 |
| Sep 11, 2026 | 10,810.00 | 10,900.00 | 10,700.00 | 10,810.00 | 10,810.00 | - | 62,529 |
| Sep 10, 2026 | 10,870.00 | 10,945.00 | 10,775.00 | 10,810.00 | 10,810.00 | -0.55% | 36,521 |
| Sep 9, 2026 | 11,005.00 | 11,005.00 | 10,855.00 | 10,870.00 | 10,870.00 | -1.36% | 45,163 |
| Sep 8, 2026 | 11,110.00 | 11,360.00 | 10,995.00 | 11,020.00 | 11,020.00 | -0.81% | 48,314 |
| Sep 7, 2026 | 11,465.00 | 11,465.00 | 11,105.00 | 11,110.00 | 11,110.00 | -1.68% | 59,876 |
| Sep 4, 2026 | 11,300.00 | 11,390.00 | 11,295.00 | 11,300.00 | 11,300.00 | -0.57% | 39,030 |
| Sep 3, 2026 | 11,325.00 | 11,560.00 | 11,305.00 | 11,365.00 | 11,365.00 | 0.35% | 32,535 |
| Sep 2, 2026 | 11,475.00 | 11,475.00 | 11,305.00 | 11,325.00 | 11,325.00 | -1.35% | 54,242 |
| Sep 1, 2026 | 11,540.00 | 11,540.00 | 11,415.00 | 11,480.00 | 11,480.00 | 0.57% | 57,063 |
| Aug 31, 2026 | 11,595.00 | 11,600.00 | 11,400.00 | 11,415.00 | 11,415.00 | -0.78% | 42,107 |
| Aug 28, 2026 | 11,590.00 | 11,770.00 | 11,500.00 | 11,505.00 | 11,505.00 | -0.35% | 27,889 |
| Aug 27, 2026 | 11,695.00 | 11,880.00 | 11,530.00 | 11,545.00 | 11,545.00 | -1.28% | 23,963 |
| Aug 26, 2026 | 11,880.00 | 11,880.00 | 11,605.00 | 11,695.00 | 11,695.00 | 1.43% | 23,837 |
| Aug 25, 2026 | 11,570.00 | 11,610.00 | 11,440.00 | 11,530.00 | 11,530.00 | -0.35% | 73,954 |
| Aug 24, 2026 | 11,565.00 | 11,820.00 | 11,500.00 | 11,570.00 | 11,570.00 | -0.04% | 33,875 |
| Aug 21, 2026 | 11,645.00 | 11,645.00 | 11,550.00 | 11,575.00 | 11,575.00 | -0.60% | 44,020 |
| Aug 20, 2026 | 11,645.00 | 11,690.00 | 11,580.00 | 11,645.00 | 11,645.00 | - | 58,016 |
| Aug 19, 2026 | 11,820.00 | 11,850.00 | 11,615.00 | 11,645.00 | 11,645.00 | -1.48% | 79,035 |
| Aug 18, 2026 | 11,920.00 | 11,920.00 | 11,775.00 | 11,820.00 | 11,820.00 | -0.96% | 71,491 |
| Aug 14, 2026 | 11,955.00 | 11,990.00 | 11,890.00 | 11,935.00 | 11,935.00 | -0.17% | 55,982 |
| Aug 13, 2026 | 11,930.00 | 12,065.00 | 11,925.00 | 11,955.00 | 11,955.00 | 0.25% | 40,034 |
| Aug 12, 2026 | 12,000.00 | 12,125.00 | 11,905.00 | 11,925.00 | 11,925.00 | -0.87% | 53,815 |
| Aug 11, 2026 | 12,060.00 | 12,190.00 | 11,945.00 | 12,030.00 | 12,030.00 | -0.25% | 58,892 |
| Aug 10, 2026 | 12,100.00 | 12,105.00 | 12,000.00 | 12,060.00 | 12,060.00 | -0.37% | 63,257 |
| Aug 7, 2026 | 12,165.00 | 12,240.00 | 12,040.00 | 12,105.00 | 12,105.00 | -0.49% | 91,140 |
| Aug 6, 2026 | 12,180.00 | 12,310.00 | 12,055.00 | 12,165.00 | 12,165.00 | -0.12% | 118,912 |
| Aug 5, 2026 | 12,315.00 | 12,355.00 | 12,150.00 | 12,180.00 | 12,180.00 | -0.16% | 114,958 |
| Aug 4, 2026 | 12,190.00 | 12,330.00 | 12,160.00 | 12,200.00 | 12,200.00 | 0.08% | 62,743 |
| Aug 3, 2026 | 12,295.00 | 12,295.00 | 11,910.00 | 12,190.00 | 12,190.00 | 0.99% | 69,353 |
| Jul 31, 2026 | 12,090.00 | 12,210.00 | 12,010.00 | 12,070.00 | 12,070.00 | -0.21% | 97,163 |
| Jul 30, 2026 | 12,125.00 | 12,155.00 | 11,995.00 | 12,095.00 | 12,095.00 | -0.08% | 104,971 |
| Jul 29, 2026 | 12,165.00 | 12,295.00 | 12,055.00 | 12,155.00 | 12,105.00 | -0.04% | 133,013 |
| Jul 28, 2026 | 12,105.00 | 12,290.00 | 12,050.00 | 12,160.00 | 12,109.98 | 0.21% | 115,014 |
| Jul 27, 2026 | 12,000.00 | 12,135.00 | 11,900.00 | 12,135.00 | 12,085.08 | 1.51% | 102,939 |
| Jul 24, 2026 | 12,140.00 | 12,230.00 | 11,895.00 | 11,955.00 | 11,905.82 | -1.52% | 159,966 |
| Jul 23, 2026 | 12,365.00 | 12,365.00 | 12,085.00 | 12,140.00 | 12,090.06 | -1.10% | 59,262 |
| Jul 22, 2026 | 12,355.00 | 12,460.00 | 12,230.00 | 12,275.00 | 12,224.51 | -0.04% | 78,731 |
| Jul 21, 2026 | 12,355.00 | 12,355.00 | 12,210.00 | 12,280.00 | 12,229.49 | -0.65% | 137,195 |
| Jul 20, 2026 | 12,200.00 | 12,595.00 | 12,200.00 | 12,360.00 | 12,309.16 | -0.04% | 98,491 |
| Jul 16, 2026 | 12,425.00 | 12,590.00 | 12,315.00 | 12,365.00 | 12,314.14 | -0.48% | 56,294 |
| Jul 15, 2026 | 12,460.00 | 12,590.00 | 12,380.00 | 12,425.00 | 12,373.89 | -0.28% | 121,260 |
| Jul 14, 2026 | 12,465.00 | 12,685.00 | 12,395.00 | 12,460.00 | 12,408.75 | -1.23% | 54,964 |
| Jul 13, 2026 | 12,645.00 | 12,755.00 | 12,565.00 | 12,615.00 | 12,563.11 | -0.51% | 88,242 |