Mirae Asset Tiger India Nifty 50 ETF (KRX:453870)
South Korea · Delayed Price · Currency is KRW 12,345
+250 (2.07%)
At close: Apr 3, 2026
KRX:453870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 12,335.00 | 12,355.00 | 12,200.00 | 12,345.00 | - | 2.07% | 53,531 |
| Apr 2, 2026 | 12,310.00 | 12,480.00 | 12,020.00 | 12,095.00 | 12,095.00 | -1.31% | 162,005 |
| Apr 1, 2026 | 12,275.00 | 12,690.00 | 12,225.00 | 12,255.00 | 12,255.00 | 0.70% | 138,825 |
| Mar 31, 2026 | 12,020.00 | 12,180.00 | 11,900.00 | 12,170.00 | 12,170.00 | 1.12% | 134,981 |
| Mar 30, 2026 | 12,200.00 | 12,260.00 | 11,955.00 | 12,035.00 | 12,035.00 | -1.59% | 191,807 |
| Mar 27, 2026 | 12,455.00 | 12,455.00 | 12,225.00 | 12,230.00 | 12,230.00 | -1.81% | 121,958 |
| Mar 26, 2026 | 12,480.00 | 12,555.00 | 12,435.00 | 12,455.00 | 12,455.00 | -0.08% | 99,701 |
| Mar 25, 2026 | 12,390.00 | 12,485.00 | 12,140.00 | 12,465.00 | 12,465.00 | 2.80% | 116,672 |
| Mar 24, 2026 | 12,400.00 | 12,445.00 | 12,070.00 | 12,125.00 | 12,125.00 | -0.21% | 183,741 |
| Mar 23, 2026 | 12,495.00 | 12,505.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.96% | 173,509 |
| Mar 20, 2026 | 12,500.00 | 12,550.00 | 12,375.00 | 12,520.00 | 12,520.00 | 0.12% | 146,292 |
| Mar 19, 2026 | 12,790.00 | 12,790.00 | 12,330.00 | 12,505.00 | 12,505.00 | -2.30% | 133,992 |
| Mar 18, 2026 | 12,665.00 | 12,800.00 | 12,660.00 | 12,800.00 | 12,800.00 | 1.11% | 111,064 |
| Mar 17, 2026 | 12,640.00 | 12,760.00 | 12,635.00 | 12,660.00 | 12,660.00 | 1.12% | 145,097 |
| Mar 16, 2026 | 12,605.00 | 12,605.00 | 12,455.00 | 12,520.00 | 12,520.00 | -0.75% | 163,119 |
| Mar 13, 2026 | 12,690.00 | 12,690.00 | 12,575.00 | 12,615.00 | 12,615.00 | -0.67% | 160,416 |
| Mar 12, 2026 | 12,820.00 | 12,845.00 | 12,560.00 | 12,700.00 | 12,700.00 | -0.94% | 159,583 |
| Mar 11, 2026 | 13,090.00 | 13,090.00 | 12,805.00 | 12,820.00 | 12,820.00 | -0.97% | 130,255 |
| Mar 10, 2026 | 12,910.00 | 13,095.00 | 12,900.00 | 12,945.00 | 12,945.00 | 0.62% | 117,612 |
| Mar 9, 2026 | 13,100.00 | 13,115.00 | 12,780.00 | 12,865.00 | 12,865.00 | -2.46% | 249,841 |
| Mar 6, 2026 | 13,095.00 | 13,215.00 | 13,095.00 | 13,190.00 | 13,190.00 | 0.76% | 135,553 |
| Mar 5, 2026 | 12,940.00 | 13,110.00 | 12,940.00 | 13,090.00 | 13,090.00 | 1.32% | 301,653 |
| Mar 4, 2026 | 13,005.00 | 13,195.00 | 12,835.00 | 12,920.00 | 12,920.00 | -1.45% | 687,584 |
| Mar 3, 2026 | 13,205.00 | 13,230.00 | 13,085.00 | 13,110.00 | 13,110.00 | -1.13% | 556,881 |
| Feb 27, 2026 | 13,315.00 | 13,350.00 | 13,215.00 | 13,260.00 | 13,260.00 | -0.45% | 255,210 |
| Feb 26, 2026 | 13,400.00 | 13,410.00 | 13,265.00 | 13,320.00 | 13,320.00 | -0.78% | 205,838 |
| Feb 25, 2026 | 13,490.00 | 13,490.00 | 13,420.00 | 13,425.00 | 13,425.00 | -0.48% | 195,843 |
| Feb 24, 2026 | 13,545.00 | 13,582.00 | 13,450.00 | 13,490.00 | 13,490.00 | -0.55% | 181,912 |
| Feb 23, 2026 | 13,615.00 | 13,645.00 | 13,505.00 | 13,565.00 | 13,565.00 | -0.07% | 236,682 |
| Feb 20, 2026 | 13,525.00 | 13,595.00 | 13,430.00 | 13,575.00 | 13,575.00 | 0.04% | 269,859 |
| Feb 19, 2026 | 13,550.00 | 13,745.00 | 13,550.00 | 13,570.00 | 13,570.00 | 0.56% | 242,489 |
| Feb 13, 2026 | 13,670.00 | 13,670.00 | 13,480.00 | 13,495.00 | 13,495.00 | -1.32% | 168,418 |
| Feb 12, 2026 | 13,835.00 | 13,835.00 | 13,650.00 | 13,675.00 | 13,675.00 | -1.26% | 162,683 |
| Feb 11, 2026 | 13,900.00 | 13,925.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 136,102 |
| Feb 10, 2026 | 13,925.00 | 13,970.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.50% | 127,804 |
| Feb 9, 2026 | 13,880.00 | 14,015.00 | 13,865.00 | 13,970.00 | 13,970.00 | 0.76% | 242,938 |
| Feb 6, 2026 | 13,790.00 | 13,890.00 | 13,710.00 | 13,865.00 | 13,865.00 | 0.11% | 277,437 |
| Feb 5, 2026 | 13,790.00 | 13,850.00 | 13,760.00 | 13,850.00 | 13,850.00 | 1.09% | 291,507 |
| Feb 4, 2026 | 13,675.00 | 13,810.00 | 13,625.00 | 13,700.00 | 13,700.00 | -0.83% | 239,902 |
| Feb 3, 2026 | 13,530.00 | 13,815.00 | 13,470.00 | 13,815.00 | 13,815.00 | 5.30% | 897,694 |
| Feb 2, 2026 | 13,105.00 | 13,165.00 | 12,920.00 | 13,120.00 | 13,120.00 | -0.27% | 320,945 |
| Jan 30, 2026 | 13,010.00 | 13,195.00 | 13,010.00 | 13,155.00 | 13,155.00 | 1.23% | 536,554 |
| Jan 29, 2026 | 13,075.00 | 13,095.00 | 12,965.00 | 12,995.00 | 12,995.00 | -0.88% | 472,032 |
| Jan 28, 2026 | 13,205.00 | 13,230.00 | 13,055.00 | 13,110.00 | 13,070.00 | -0.68% | 791,482 |
| Jan 27, 2026 | 13,210.00 | 13,340.00 | 13,120.00 | 13,200.00 | 13,159.73 | -0.08% | 470,292 |
| Jan 26, 2026 | 13,540.00 | 13,540.00 | 13,180.00 | 13,210.00 | 13,169.69 | -2.44% | 375,931 |
| Jan 23, 2026 | 13,545.00 | 13,610.00 | 13,502.00 | 13,540.00 | 13,498.69 | -0.11% | 211,894 |
| Jan 22, 2026 | 13,545.00 | 13,645.00 | 13,520.00 | 13,555.00 | 13,513.64 | 0.11% | 212,455 |
| Jan 21, 2026 | 13,720.00 | 13,820.00 | 13,460.00 | 13,540.00 | 13,498.69 | -2.27% | 239,150 |
| Jan 20, 2026 | 13,845.00 | 13,910.00 | 13,845.00 | 13,855.00 | 13,812.73 | 0.07% | 211,873 |