Mirae Asset TIGER TSMC Foundry Value Chain ETF (KRX:453950)
South Korea · Delayed Price · Currency is KRW 32,990
+355 (1.09%)
At close: Sep 23, 2026
KRX:453950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,885.00 | 32,992.00 | 32,705.00 | 32,992.00 | - | 1.09% | 7,874 |
| Sep 22, 2026 | 34,630.00 | 34,760.00 | 32,630.00 | 32,635.00 | 32,635.00 | -0.58% | 37,885 |
| Sep 21, 2026 | 31,890.00 | 32,880.00 | 31,890.00 | 32,825.00 | 32,825.00 | 3.98% | 9,258 |
| Sep 18, 2026 | 31,105.00 | 31,640.00 | 31,105.00 | 31,570.00 | 31,570.00 | 1.51% | 4,918 |
| Sep 17, 2026 | 30,500.00 | 32,255.00 | 30,500.00 | 31,100.00 | 31,100.00 | 1.97% | 1,820 |
| Sep 16, 2026 | 30,405.00 | 30,805.00 | 30,250.00 | 30,500.00 | 30,500.00 | 0.31% | 5,530 |
| Sep 15, 2026 | 30,095.00 | 30,580.00 | 29,930.00 | 30,405.00 | 30,405.00 | -2.11% | 5,593 |
| Sep 14, 2026 | 30,925.00 | 31,380.00 | 30,715.00 | 31,060.00 | 31,060.00 | -1.79% | 36,102 |
| Sep 11, 2026 | 32,430.00 | 32,430.00 | 31,225.00 | 31,625.00 | 31,625.00 | -1.17% | 6,711 |
| Sep 10, 2026 | 32,030.00 | 32,190.00 | 31,775.00 | 32,000.00 | 32,000.00 | -0.61% | 7,378 |
| Sep 9, 2026 | 32,325.00 | 32,630.00 | 32,180.00 | 32,195.00 | 32,195.00 | -0.43% | 6,343 |
| Sep 8, 2026 | 32,160.00 | 32,730.00 | 32,020.00 | 32,335.00 | 32,335.00 | 0.54% | 7,890 |
| Sep 7, 2026 | 31,445.00 | 32,255.00 | 31,445.00 | 32,160.00 | 32,160.00 | 2.44% | 6,392 |
| Sep 4, 2026 | 31,720.00 | 31,720.00 | 31,230.00 | 31,395.00 | 31,395.00 | 0.56% | 3,924 |
| Sep 3, 2026 | 31,480.00 | 31,750.00 | 30,840.00 | 31,220.00 | 31,220.00 | -0.83% | 16,468 |
| Sep 2, 2026 | 32,105.00 | 32,270.00 | 31,365.00 | 31,480.00 | 31,480.00 | -2.45% | 18,924 |
| Sep 1, 2026 | 32,835.00 | 32,835.00 | 31,980.00 | 32,270.00 | 32,270.00 | 0.19% | 5,613 |
| Aug 31, 2026 | 33,100.00 | 33,400.00 | 32,050.00 | 32,210.00 | 32,210.00 | -2.69% | 33,146 |
| Aug 28, 2026 | 33,240.00 | 33,835.00 | 33,015.00 | 33,100.00 | 33,100.00 | -0.42% | 3,808 |
| Aug 27, 2026 | 34,115.00 | 34,190.00 | 33,000.00 | 33,240.00 | 33,240.00 | 0.36% | 7,857 |
| Aug 26, 2026 | 32,870.00 | 33,500.00 | 32,545.00 | 33,120.00 | 33,120.00 | 0.68% | 2,915 |
| Aug 25, 2026 | 32,220.00 | 32,900.00 | 32,210.00 | 32,895.00 | 32,895.00 | 0.90% | 5,722 |
| Aug 24, 2026 | 33,630.00 | 33,630.00 | 32,555.00 | 32,600.00 | 32,600.00 | -2.10% | 10,214 |
| Aug 21, 2026 | 33,480.00 | 33,480.00 | 32,940.00 | 33,300.00 | 33,300.00 | -0.54% | 8,872 |
| Aug 20, 2026 | 33,590.00 | 33,750.00 | 33,000.00 | 33,480.00 | 33,480.00 | -0.33% | 13,555 |
| Aug 19, 2026 | 35,000.00 | 35,000.00 | 33,535.00 | 33,590.00 | 33,590.00 | -4.11% | 16,934 |
| Aug 18, 2026 | 35,800.00 | 36,015.00 | 34,960.00 | 35,030.00 | 35,030.00 | -1.79% | 18,935 |
| Aug 14, 2026 | 35,455.00 | 35,890.00 | 35,455.00 | 35,670.00 | 35,670.00 | 0.61% | 9,414 |
| Aug 13, 2026 | 35,880.00 | 35,880.00 | 35,005.00 | 35,455.00 | 35,455.00 | 2.13% | 6,284 |
| Aug 12, 2026 | 34,200.00 | 35,035.00 | 34,200.00 | 34,715.00 | 34,715.00 | 1.49% | 4,949 |
| Aug 11, 2026 | 34,570.00 | 34,620.00 | 33,860.00 | 34,205.00 | 34,205.00 | -1.06% | 9,698 |
| Aug 10, 2026 | 33,625.00 | 34,570.00 | 33,625.00 | 34,570.00 | 34,570.00 | 2.81% | 15,487 |
| Aug 7, 2026 | 34,845.00 | 34,845.00 | 33,420.00 | 33,625.00 | 33,625.00 | -0.65% | 3,318 |
| Aug 6, 2026 | 34,800.00 | 34,800.00 | 33,635.00 | 33,845.00 | 33,845.00 | -2.74% | 9,430 |
| Aug 5, 2026 | 34,880.00 | 35,890.00 | 34,010.00 | 34,800.00 | 34,800.00 | 4.43% | 17,898 |
| Aug 4, 2026 | 33,370.00 | 33,830.00 | 32,660.00 | 33,325.00 | 33,325.00 | -0.13% | 13,510 |
| Aug 3, 2026 | 33,490.00 | 34,975.00 | 33,170.00 | 33,370.00 | 33,370.00 | -0.34% | 6,344 |
| Jul 31, 2026 | 32,070.00 | 34,025.00 | 32,070.00 | 33,485.00 | 33,485.00 | 9.75% | 37,214 |
| Jul 30, 2026 | 30,745.00 | 31,385.00 | 30,085.00 | 30,510.00 | 30,510.00 | -0.76% | 54,642 |
| Jul 29, 2026 | 32,060.00 | 32,805.00 | 30,455.00 | 30,745.00 | 30,745.00 | -6.28% | 25,243 |
| Jul 28, 2026 | 34,005.00 | 34,180.00 | 32,775.00 | 32,805.00 | 32,805.00 | -6.91% | 45,843 |
| Jul 27, 2026 | 35,510.00 | 35,795.00 | 34,770.00 | 35,240.00 | 35,240.00 | -0.79% | 4,759 |
| Jul 24, 2026 | 36,200.00 | 36,335.00 | 35,520.00 | 35,520.00 | 35,520.00 | -2.08% | 15,209 |
| Jul 23, 2026 | 36,925.00 | 36,945.00 | 35,940.00 | 36,275.00 | 36,275.00 | 0.57% | 7,201 |
| Jul 22, 2026 | 36,055.00 | 37,315.00 | 36,055.00 | 36,070.00 | 36,070.00 | 1.06% | 17,889 |
| Jul 21, 2026 | 35,385.00 | 35,835.00 | 34,995.00 | 35,690.00 | 35,690.00 | 0.46% | 30,545 |
| Jul 20, 2026 | 36,040.00 | 36,130.00 | 34,855.00 | 35,525.00 | 35,525.00 | -6.67% | 27,520 |
| Jul 16, 2026 | 38,760.00 | 38,760.00 | 37,595.00 | 38,065.00 | 38,065.00 | -2.58% | 18,854 |
| Jul 15, 2026 | 38,000.00 | 39,250.00 | 38,000.00 | 39,075.00 | 39,075.00 | 3.02% | 21,220 |
| Jul 14, 2026 | 37,945.00 | 37,945.00 | 37,080.00 | 37,930.00 | 37,930.00 | -0.12% | 15,959 |