Mirae Asset TIGER TSMC Foundry Value Chain ETF (KRX:453950)
South Korea · Delayed Price · Currency is KRW 27,305
+140 (0.52%)
Last updated: Apr 3, 2026, 2:25 PM KST
KRX:453950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 27,860.00 | 27,860.00 | 27,650.00 | 27,670.00 | - | 1.86% | 951 |
| Apr 2, 2026 | 27,995.00 | 27,995.00 | 27,155.00 | 27,165.00 | 27,165.00 | -0.09% | 14,873 |
| Apr 1, 2026 | 26,410.00 | 27,255.00 | 26,410.00 | 27,190.00 | 27,190.00 | 3.64% | 14,023 |
| Mar 31, 2026 | 26,500.00 | 26,510.00 | 26,005.00 | 26,235.00 | 26,235.00 | -1.17% | 10,432 |
| Mar 30, 2026 | 26,995.00 | 27,345.00 | 26,225.00 | 26,545.00 | 26,545.00 | -1.87% | 78,032 |
| Mar 27, 2026 | 26,830.00 | 27,815.00 | 26,825.00 | 27,050.00 | 27,050.00 | -3.72% | 32,240 |
| Mar 26, 2026 | 28,120.00 | 28,480.00 | 27,585.00 | 28,095.00 | 28,095.00 | -0.07% | 19,508 |
| Mar 25, 2026 | 27,500.00 | 28,465.00 | 27,500.00 | 28,115.00 | 28,115.00 | 3.14% | 18,233 |
| Mar 24, 2026 | 27,735.00 | 27,875.00 | 26,935.00 | 27,260.00 | 27,260.00 | 1.24% | 8,833 |
| Mar 23, 2026 | 27,600.00 | 27,600.00 | 26,855.00 | 26,925.00 | 26,925.00 | -3.10% | 6,913 |
| Mar 20, 2026 | 28,070.00 | 28,070.00 | 27,690.00 | 27,785.00 | 27,785.00 | 0.34% | 5,271 |
| Mar 19, 2026 | 27,515.00 | 27,855.00 | 27,410.00 | 27,690.00 | 27,690.00 | -0.70% | 3,383 |
| Mar 18, 2026 | 28,000.00 | 28,000.00 | 27,170.00 | 27,885.00 | 27,885.00 | 2.65% | 8,386 |
| Mar 17, 2026 | 26,910.00 | 27,625.00 | 26,910.00 | 27,165.00 | 27,165.00 | 0.99% | 24,952 |
| Mar 16, 2026 | 27,400.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.04% | 5,484 |
| Mar 13, 2026 | 26,610.00 | 27,515.00 | 26,385.00 | 26,890.00 | 26,890.00 | -1.27% | 11,184 |
| Mar 12, 2026 | 27,530.00 | 27,795.00 | 27,115.00 | 27,235.00 | 27,235.00 | -0.93% | 59,501 |
| Mar 11, 2026 | 27,495.00 | 27,535.00 | 26,710.00 | 27,490.00 | 27,490.00 | 3.04% | 19,307 |
| Mar 10, 2026 | 26,605.00 | 27,895.00 | 26,350.00 | 26,680.00 | 26,680.00 | 3.23% | 72,877 |
| Mar 9, 2026 | 26,500.00 | 26,500.00 | 25,585.00 | 25,845.00 | 25,845.00 | -5.26% | 33,098 |
| Mar 6, 2026 | 27,000.00 | 27,845.00 | 27,000.00 | 27,280.00 | 27,280.00 | -0.18% | 10,740 |
| Mar 5, 2026 | 27,585.00 | 27,695.00 | 27,315.00 | 27,330.00 | 27,330.00 | 2.02% | 33,777 |
| Mar 4, 2026 | 27,180.00 | 27,695.00 | 26,780.00 | 26,790.00 | 26,790.00 | -4.13% | 33,675 |
| Mar 3, 2026 | 28,350.00 | 28,430.00 | 27,945.00 | 27,945.00 | 27,945.00 | -1.81% | 24,619 |
| Feb 27, 2026 | 28,370.00 | 28,515.00 | 28,130.00 | 28,460.00 | 28,460.00 | -1.90% | 29,004 |
| Feb 26, 2026 | 29,265.00 | 29,300.00 | 28,720.00 | 29,010.00 | 29,010.00 | 1.61% | 40,163 |
| Feb 25, 2026 | 28,825.00 | 28,830.00 | 28,525.00 | 28,550.00 | 28,550.00 | 1.08% | 56,746 |
| Feb 24, 2026 | 28,020.00 | 28,375.00 | 27,755.00 | 28,245.00 | 28,245.00 | 0.80% | 13,626 |
| Feb 23, 2026 | 28,000.00 | 28,260.00 | 27,815.00 | 28,020.00 | 28,020.00 | -0.28% | 10,906 |
| Feb 20, 2026 | 28,065.00 | 28,145.00 | 27,515.00 | 28,100.00 | 28,100.00 | -0.18% | 13,121 |
| Feb 19, 2026 | 27,500.00 | 28,260.00 | 27,500.00 | 28,150.00 | 28,150.00 | 2.81% | 130,182 |
| Feb 13, 2026 | 27,300.00 | 27,665.00 | 26,515.00 | 27,380.00 | 27,380.00 | -1.26% | 57,908 |
| Feb 12, 2026 | 28,265.00 | 28,265.00 | 27,615.00 | 27,730.00 | 27,730.00 | 1.37% | 14,787 |
| Feb 11, 2026 | 27,290.00 | 27,400.00 | 27,140.00 | 27,355.00 | 27,355.00 | 0.79% | 10,219 |
| Feb 10, 2026 | 26,750.00 | 27,510.00 | 26,750.00 | 27,140.00 | 27,140.00 | 1.46% | 17,220 |
| Feb 9, 2026 | 26,465.00 | 26,840.00 | 26,465.00 | 26,750.00 | 26,750.00 | 4.74% | 15,147 |
| Feb 6, 2026 | 24,795.00 | 25,590.00 | 24,695.00 | 25,540.00 | 25,540.00 | 2.08% | 49,562 |
| Feb 5, 2026 | 25,760.00 | 25,760.00 | 24,870.00 | 25,020.00 | 25,020.00 | -3.17% | 66,914 |
| Feb 4, 2026 | 26,450.00 | 26,450.00 | 25,820.00 | 25,840.00 | 25,840.00 | -2.40% | 34,532 |
| Feb 3, 2026 | 27,045.00 | 27,045.00 | 26,045.00 | 26,475.00 | 26,475.00 | 2.82% | 25,435 |
| Feb 2, 2026 | 26,170.00 | 26,300.00 | 25,640.00 | 25,750.00 | 25,750.00 | -3.70% | 31,955 |
| Jan 30, 2026 | 26,645.00 | 27,170.00 | 26,645.00 | 26,740.00 | 26,740.00 | -1.60% | 15,433 |
| Jan 29, 2026 | 27,330.00 | 27,920.00 | 27,120.00 | 27,175.00 | 27,175.00 | -0.57% | 39,497 |
| Jan 28, 2026 | 26,960.00 | 27,710.00 | 26,960.00 | 27,330.00 | 27,330.00 | 1.54% | 21,933 |
| Jan 27, 2026 | 26,190.00 | 27,290.00 | 26,180.00 | 26,915.00 | 26,915.00 | 2.77% | 25,386 |
| Jan 26, 2026 | 26,895.00 | 26,895.00 | 26,155.00 | 26,190.00 | 26,190.00 | -2.64% | 25,633 |
| Jan 23, 2026 | 27,145.00 | 27,145.00 | 26,585.00 | 26,900.00 | 26,900.00 | -0.94% | 18,183 |
| Jan 22, 2026 | 27,530.00 | 27,530.00 | 26,780.00 | 27,155.00 | 27,155.00 | 2.53% | 31,276 |
| Jan 21, 2026 | 26,595.00 | 26,700.00 | 26,185.00 | 26,485.00 | 26,485.00 | -0.41% | 23,413 |
| Jan 20, 2026 | 27,285.00 | 27,285.00 | 26,595.00 | 26,595.00 | 26,595.00 | -2.49% | 38,059 |