Mirae Asset Tiger Kosdaq Global Equity ETF (KRX:461580)
South Korea · Delayed Price · Currency is KRW 15,520
+75 (0.49%)
At close: Sep 23, 2026
KRX:461580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,575.00 | 15,700.00 | 15,375.00 | 15,520.00 | 15,520.00 | 0.49% | 11,055 |
| Sep 22, 2026 | 15,640.00 | 15,695.00 | 15,445.00 | 15,445.00 | 15,445.00 | 0.65% | 776 |
| Sep 21, 2026 | 15,380.00 | 15,520.00 | 15,265.00 | 15,345.00 | 15,345.00 | 0.46% | 2,916 |
| Sep 18, 2026 | 15,520.00 | 15,525.00 | 15,275.00 | 15,275.00 | 15,275.00 | 0.23% | 14,810 |
| Sep 17, 2026 | 15,420.00 | 15,505.00 | 15,240.00 | 15,240.00 | 15,240.00 | -0.33% | 695 |
| Sep 16, 2026 | 15,035.00 | 15,315.00 | 14,925.00 | 15,290.00 | 15,290.00 | 0.66% | 5,030 |
| Sep 15, 2026 | 15,185.00 | 15,560.00 | 15,185.00 | 15,190.00 | 15,190.00 | -1.40% | 2,372 |
| Sep 14, 2026 | 15,350.00 | 15,465.00 | 15,170.00 | 15,405.00 | 15,405.00 | -2.03% | 321 |
| Sep 11, 2026 | 15,645.00 | 15,835.00 | 15,550.00 | 15,725.00 | 15,725.00 | -1.84% | 5,096 |
| Sep 10, 2026 | 15,730.00 | 16,250.00 | 15,580.00 | 16,020.00 | 16,020.00 | -0.47% | 30,195 |
| Sep 9, 2026 | 15,550.00 | 16,095.00 | 15,550.00 | 16,095.00 | 16,095.00 | 3.17% | 29,690 |
| Sep 8, 2026 | 15,930.00 | 15,995.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.51% | 11,302 |
| Sep 7, 2026 | 15,890.00 | 15,890.00 | 15,680.00 | 15,680.00 | 15,680.00 | 0.03% | 2,060 |
| Sep 4, 2026 | 15,380.00 | 15,680.00 | 15,360.00 | 15,675.00 | 15,675.00 | 2.38% | 4,362 |
| Sep 3, 2026 | 15,805.00 | 15,805.00 | 15,140.00 | 15,310.00 | 15,310.00 | -2.30% | 764 |
| Sep 2, 2026 | 15,475.00 | 16,035.00 | 15,445.00 | 15,670.00 | 15,670.00 | -1.42% | 17,347 |
| Sep 1, 2026 | 16,115.00 | 16,145.00 | 15,895.00 | 15,895.00 | 15,895.00 | -2.00% | 4,499 |
| Aug 31, 2026 | 16,180.00 | 16,225.00 | 15,725.00 | 16,220.00 | 16,220.00 | -1.28% | 2,341 |
| Aug 28, 2026 | 16,370.00 | 16,600.00 | 16,280.00 | 16,430.00 | 16,430.00 | 0.64% | 12,449 |
| Aug 27, 2026 | 16,050.00 | 16,400.00 | 16,050.00 | 16,325.00 | 16,325.00 | 2.38% | 7,731 |
| Aug 26, 2026 | 15,985.00 | 16,060.00 | 15,750.00 | 15,945.00 | 15,945.00 | 0.38% | 29,741 |
| Aug 25, 2026 | 15,550.00 | 15,895.00 | 15,195.00 | 15,885.00 | 15,885.00 | 0.06% | 10,782 |
| Aug 24, 2026 | 15,625.00 | 16,085.00 | 15,625.00 | 15,875.00 | 15,875.00 | 1.63% | 2,865 |
| Aug 21, 2026 | 16,125.00 | 16,125.00 | 15,385.00 | 15,620.00 | 15,620.00 | -5.05% | 29,338 |
| Aug 20, 2026 | 16,400.00 | 16,650.00 | 16,300.00 | 16,450.00 | 16,450.00 | 4.48% | 11,878 |
| Aug 19, 2026 | 15,300.00 | 16,040.00 | 15,190.00 | 15,745.00 | 15,745.00 | -0.69% | 16,895 |
| Aug 18, 2026 | 16,440.00 | 16,610.00 | 15,650.00 | 15,855.00 | 15,855.00 | -3.97% | 55,983 |
| Aug 14, 2026 | 16,575.00 | 16,905.00 | 16,075.00 | 16,510.00 | 16,510.00 | 0.09% | 26,405 |
| Aug 13, 2026 | 16,485.00 | 16,725.00 | 16,250.00 | 16,495.00 | 16,495.00 | 0.43% | 45,175 |
| Aug 12, 2026 | 16,480.00 | 16,520.00 | 16,025.00 | 16,425.00 | 16,425.00 | -0.39% | 7,445 |
| Aug 11, 2026 | 16,520.00 | 17,025.00 | 16,205.00 | 16,490.00 | 16,490.00 | -1.08% | 12,783 |
| Aug 10, 2026 | 15,405.00 | 16,670.00 | 15,405.00 | 16,670.00 | 16,670.00 | 9.78% | 54,694 |
| Aug 7, 2026 | 15,175.00 | 15,500.00 | 14,665.00 | 15,185.00 | 15,185.00 | 0.43% | 64,965 |
| Aug 6, 2026 | 14,980.00 | 15,480.00 | 14,575.00 | 15,120.00 | 15,120.00 | 1.37% | 97,526 |
| Aug 5, 2026 | 15,130.00 | 15,150.00 | 14,700.00 | 14,915.00 | 14,915.00 | 1.46% | 46,412 |
| Aug 4, 2026 | 14,045.00 | 14,700.00 | 14,045.00 | 14,700.00 | 14,700.00 | 8.01% | 42,218 |
| Aug 3, 2026 | 13,330.00 | 14,040.00 | 13,100.00 | 13,610.00 | 13,610.00 | 0.07% | 638 |
| Jul 31, 2026 | 13,135.00 | 13,695.00 | 12,815.00 | 13,600.00 | 13,600.00 | 11.70% | 3,070 |
| Jul 30, 2026 | 12,075.00 | 12,840.00 | 12,070.00 | 12,175.00 | 12,175.00 | -2.95% | 19,247 |
| Jul 29, 2026 | 13,550.00 | 13,550.00 | 11,775.00 | 12,545.00 | 12,545.00 | -6.59% | 50,756 |
| Jul 28, 2026 | 14,030.00 | 14,065.00 | 13,150.00 | 13,430.00 | 13,430.00 | -7.35% | 79,209 |
| Jul 27, 2026 | 14,490.00 | 14,895.00 | 14,335.00 | 14,495.00 | 14,495.00 | 2.19% | 2,872 |
| Jul 24, 2026 | 14,725.00 | 14,725.00 | 14,100.00 | 14,185.00 | 14,185.00 | -5.12% | 8,974 |
| Jul 23, 2026 | 14,235.00 | 14,950.00 | 14,165.00 | 14,950.00 | 14,950.00 | 6.52% | 9,488 |
| Jul 22, 2026 | 14,630.00 | 14,810.00 | 14,035.00 | 14,035.00 | 14,035.00 | -0.64% | 8,695 |
| Jul 21, 2026 | 13,995.00 | 14,265.00 | 13,745.00 | 14,125.00 | 14,125.00 | 0.93% | 1,810 |
| Jul 20, 2026 | 14,860.00 | 14,930.00 | 13,995.00 | 13,995.00 | 13,995.00 | -7.93% | 16,027 |
| Jul 16, 2026 | 15,660.00 | 15,660.00 | 15,040.00 | 15,200.00 | 15,200.00 | -4.67% | 12,828 |
| Jul 15, 2026 | 15,685.00 | 15,990.00 | 15,600.00 | 15,945.00 | 15,945.00 | 5.46% | 5,889 |
| Jul 14, 2026 | 15,655.00 | 15,655.00 | 14,340.00 | 15,120.00 | 15,120.00 | -3.42% | 25,335 |