Mirae Asset TIGER TSMC Foundry Value Chain ETF (KRX:453950)
South Korea · Delayed Price · Currency is KRW 34,195
+55 (0.16%)
Last updated: May 12, 2026, 1:45 PM KST
KRX:453950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 34,200.00 | 34,545.00 | 33,855.00 | 34,140.00 | 34,140.00 | - | 15,482 |
| May 11, 2026 | 34,870.00 | 34,870.00 | 34,000.00 | 34,140.00 | 34,140.00 | 0.84% | 28,672 |
| May 8, 2026 | 33,900.00 | 33,900.00 | 33,250.00 | 33,855.00 | 33,855.00 | -0.31% | 17,861 |
| May 7, 2026 | 33,730.00 | 33,985.00 | 32,755.00 | 33,960.00 | 33,960.00 | 3.79% | 38,546 |
| May 6, 2026 | 32,475.00 | 33,000.00 | 32,350.00 | 32,720.00 | 32,720.00 | 2.30% | 31,110 |
| May 4, 2026 | 31,610.00 | 32,210.00 | 31,210.00 | 31,985.00 | 31,985.00 | 1.67% | 46,830 |
| Apr 30, 2026 | 32,150.00 | 32,150.00 | 31,245.00 | 31,460.00 | 31,460.00 | -2.10% | 56,411 |
| Apr 29, 2026 | 32,790.00 | 32,790.00 | 31,560.00 | 32,135.00 | 32,135.00 | -2.52% | 36,263 |
| Apr 28, 2026 | 33,605.00 | 34,360.00 | 32,885.00 | 32,965.00 | 32,930.00 | -1.90% | 59,153 |
| Apr 27, 2026 | 33,500.00 | 33,950.00 | 32,860.00 | 33,605.00 | 33,569.32 | 3.42% | 64,850 |
| Apr 24, 2026 | 32,205.00 | 32,495.00 | 32,080.00 | 32,495.00 | 32,460.50 | 1.48% | 40,893 |
| Apr 23, 2026 | 32,070.00 | 32,085.00 | 31,635.00 | 32,020.00 | 31,986.00 | 1.22% | 20,124 |
| Apr 22, 2026 | 31,430.00 | 31,785.00 | 31,430.00 | 31,635.00 | 31,601.41 | 0.65% | 36,887 |
| Apr 21, 2026 | 31,360.00 | 31,515.00 | 31,290.00 | 31,430.00 | 31,396.63 | 1.22% | 14,196 |
| Apr 20, 2026 | 31,195.00 | 31,195.00 | 30,985.00 | 31,050.00 | 31,017.03 | 0.21% | 19,025 |
| Apr 17, 2026 | 31,130.00 | 31,145.00 | 30,760.00 | 30,985.00 | 30,952.10 | -0.47% | 27,403 |
| Apr 16, 2026 | 30,445.00 | 31,130.00 | 30,445.00 | 31,130.00 | 31,096.95 | 1.60% | 35,435 |
| Apr 15, 2026 | 31,025.00 | 31,085.00 | 30,610.00 | 30,640.00 | 30,607.47 | 0.61% | 30,554 |
| Apr 14, 2026 | 30,450.00 | 30,710.00 | 29,985.00 | 30,455.00 | 30,422.66 | 1.98% | 52,693 |
| Apr 13, 2026 | 29,955.00 | 29,970.00 | 29,810.00 | 29,865.00 | 29,833.29 | -0.30% | 6,865 |
| Apr 10, 2026 | 29,040.00 | 29,995.00 | 29,040.00 | 29,955.00 | 29,923.20 | 3.44% | 27,788 |
| Apr 9, 2026 | 28,845.00 | 29,020.00 | 28,845.00 | 28,960.00 | 28,929.25 | 1.99% | 19,427 |
| Apr 8, 2026 | 27,650.00 | 28,425.00 | 27,650.00 | 28,395.00 | 28,364.85 | 3.54% | 40,243 |
| Apr 7, 2026 | 27,120.00 | 27,855.00 | 27,120.00 | 27,425.00 | 27,395.88 | 0.44% | 3,025 |
| Apr 6, 2026 | 27,410.00 | 27,555.00 | 27,210.00 | 27,305.00 | 27,276.01 | -0.02% | 3,986 |
| Apr 3, 2026 | 27,860.00 | 27,860.00 | 27,230.00 | 27,310.00 | 27,281.00 | 0.53% | 3,418 |
| Apr 2, 2026 | 27,995.00 | 27,995.00 | 27,155.00 | 27,165.00 | 27,136.16 | -0.09% | 14,873 |
| Apr 1, 2026 | 26,410.00 | 27,255.00 | 26,410.00 | 27,190.00 | 27,161.13 | 3.64% | 14,023 |
| Mar 31, 2026 | 26,500.00 | 26,510.00 | 26,005.00 | 26,235.00 | 26,207.15 | -1.17% | 10,432 |
| Mar 30, 2026 | 26,995.00 | 27,345.00 | 26,225.00 | 26,545.00 | 26,516.82 | -1.87% | 78,032 |
| Mar 27, 2026 | 26,830.00 | 27,815.00 | 26,825.00 | 27,050.00 | 27,021.28 | -3.72% | 32,240 |
| Mar 26, 2026 | 28,120.00 | 28,480.00 | 27,585.00 | 28,095.00 | 28,065.17 | -0.07% | 19,508 |
| Mar 25, 2026 | 27,500.00 | 28,465.00 | 27,500.00 | 28,115.00 | 28,085.15 | 3.14% | 18,233 |
| Mar 24, 2026 | 27,735.00 | 27,875.00 | 26,935.00 | 27,260.00 | 27,231.06 | 1.24% | 8,833 |
| Mar 23, 2026 | 27,600.00 | 27,600.00 | 26,855.00 | 26,925.00 | 26,896.41 | -3.10% | 6,913 |
| Mar 20, 2026 | 28,070.00 | 28,070.00 | 27,690.00 | 27,785.00 | 27,755.50 | 0.34% | 5,271 |
| Mar 19, 2026 | 27,515.00 | 27,855.00 | 27,410.00 | 27,690.00 | 27,660.60 | -0.70% | 3,383 |
| Mar 18, 2026 | 28,000.00 | 28,000.00 | 27,170.00 | 27,885.00 | 27,855.39 | 2.65% | 8,386 |
| Mar 17, 2026 | 26,910.00 | 27,625.00 | 26,910.00 | 27,165.00 | 27,136.16 | 0.99% | 24,952 |
| Mar 16, 2026 | 27,400.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,871.44 | 0.04% | 5,484 |
| Mar 13, 2026 | 26,610.00 | 27,515.00 | 26,385.00 | 26,890.00 | 26,861.45 | -1.27% | 11,184 |
| Mar 12, 2026 | 27,530.00 | 27,795.00 | 27,115.00 | 27,235.00 | 27,206.08 | -0.93% | 59,501 |
| Mar 11, 2026 | 27,495.00 | 27,535.00 | 26,710.00 | 27,490.00 | 27,460.81 | 3.04% | 19,307 |
| Mar 10, 2026 | 26,605.00 | 27,895.00 | 26,350.00 | 26,680.00 | 26,651.67 | 3.23% | 72,877 |
| Mar 9, 2026 | 26,500.00 | 26,500.00 | 25,585.00 | 25,845.00 | 25,817.56 | -5.26% | 33,098 |
| Mar 6, 2026 | 27,000.00 | 27,845.00 | 27,000.00 | 27,280.00 | 27,251.04 | -0.18% | 10,740 |
| Mar 5, 2026 | 27,585.00 | 27,695.00 | 27,315.00 | 27,330.00 | 27,300.98 | 2.02% | 33,777 |
| Mar 4, 2026 | 27,180.00 | 27,695.00 | 26,780.00 | 26,790.00 | 26,761.56 | -4.13% | 33,675 |
| Mar 3, 2026 | 28,350.00 | 28,430.00 | 27,945.00 | 27,945.00 | 27,915.33 | -1.81% | 24,619 |
| Feb 27, 2026 | 28,370.00 | 28,515.00 | 28,130.00 | 28,460.00 | 28,429.78 | -1.90% | 29,006 |