Mirae Asset Tiger Secondary Battery Material ETF (KRX:462010)
South Korea · Delayed Price · Currency is KRW 6,530.00
0.00 (0.00%)
At close: Apr 3, 2026
KRX:462010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6,695.00 | 6,750.00 | 6,425.00 | 6,530.00 | - | - | 4,346,383 |
| Apr 2, 2026 | 6,740.00 | 7,010.00 | 6,465.00 | 6,530.00 | 6,530.00 | -2.83% | 7,803,674 |
| Apr 1, 2026 | 6,630.00 | 6,745.00 | 6,560.00 | 6,720.00 | 6,720.00 | 5.08% | 4,276,856 |
| Mar 31, 2026 | 6,745.00 | 6,745.00 | 6,360.00 | 6,395.00 | 6,395.00 | -4.34% | 5,628,720 |
| Mar 30, 2026 | 6,440.00 | 6,810.00 | 6,440.00 | 6,685.00 | 6,685.00 | 0.07% | 5,555,002 |
| Mar 27, 2026 | 6,400.00 | 6,735.00 | 6,240.00 | 6,680.00 | 6,680.00 | 2.30% | 6,280,648 |
| Mar 26, 2026 | 6,650.00 | 6,785.00 | 6,515.00 | 6,530.00 | 6,530.00 | -2.03% | 4,060,593 |
| Mar 25, 2026 | 6,520.00 | 6,730.00 | 6,505.00 | 6,665.00 | 6,665.00 | 3.33% | 4,902,255 |
| Mar 24, 2026 | 6,350.00 | 6,520.00 | 6,285.00 | 6,450.00 | 6,450.00 | 6.17% | 6,489,848 |
| Mar 23, 2026 | 6,265.00 | 6,270.00 | 6,075.00 | 6,075.00 | 6,075.00 | -6.11% | 3,836,202 |
| Mar 20, 2026 | 6,485.00 | 6,530.00 | 6,437.00 | 6,470.00 | 6,470.00 | 0.31% | 3,298,433 |
| Mar 19, 2026 | 6,430.00 | 6,590.00 | 6,400.00 | 6,450.00 | 6,450.00 | -2.79% | 3,729,518 |
| Mar 18, 2026 | 6,545.00 | 6,635.00 | 6,505.00 | 6,635.00 | 6,635.00 | 3.51% | 3,244,889 |
| Mar 17, 2026 | 6,440.00 | 6,560.00 | 6,370.00 | 6,410.00 | 6,410.00 | 2.23% | 4,602,097 |
| Mar 16, 2026 | 6,370.00 | 6,410.00 | 6,180.00 | 6,270.00 | 6,270.00 | -1.88% | 3,895,053 |
| Mar 13, 2026 | 6,405.00 | 6,450.00 | 6,330.00 | 6,390.00 | 6,390.00 | -4.13% | 5,570,113 |
| Mar 12, 2026 | 6,655.00 | 6,800.00 | 6,590.00 | 6,665.00 | 6,665.00 | -1.41% | 4,335,176 |
| Mar 11, 2026 | 6,895.00 | 6,975.00 | 6,655.00 | 6,760.00 | 6,760.00 | -0.59% | 4,133,768 |
| Mar 10, 2026 | 7,060.00 | 7,090.00 | 6,685.00 | 6,800.00 | 6,800.00 | 1.49% | 5,981,505 |
| Mar 9, 2026 | 6,600.00 | 6,815.00 | 6,415.00 | 6,700.00 | 6,700.00 | -4.29% | 8,540,608 |
| Mar 6, 2026 | 6,610.00 | 7,045.00 | 6,570.00 | 7,000.00 | 7,000.00 | 5.26% | 10,592,120 |
| Mar 5, 2026 | 6,555.00 | 6,935.00 | 6,485.00 | 6,650.00 | 6,650.00 | 13.68% | 12,267,070 |
| Mar 4, 2026 | 6,770.00 | 6,920.00 | 5,845.00 | 5,850.00 | 5,850.00 | -16.79% | 16,715,110 |
| Mar 3, 2026 | 7,635.00 | 7,840.00 | 7,030.00 | 7,030.00 | 7,030.00 | -10.45% | 13,176,200 |
| Feb 27, 2026 | 7,580.00 | 7,950.00 | 7,550.00 | 7,850.00 | 7,850.00 | 1.03% | 9,150,432 |
| Feb 26, 2026 | 7,750.00 | 7,875.00 | 7,570.00 | 7,770.00 | 7,770.00 | 2.24% | 9,260,948 |
| Feb 25, 2026 | 7,445.00 | 7,770.00 | 7,320.00 | 7,600.00 | 7,600.00 | 3.12% | 8,080,966 |
| Feb 24, 2026 | 7,285.00 | 7,450.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.79% | 6,279,993 |
| Feb 23, 2026 | 7,480.00 | 7,565.00 | 7,125.00 | 7,170.00 | 7,170.00 | -1.78% | 6,151,441 |
| Feb 20, 2026 | 7,365.00 | 7,390.00 | 7,205.00 | 7,300.00 | 7,300.00 | -0.21% | 5,350,501 |
| Feb 19, 2026 | 6,895.00 | 7,350.00 | 6,885.00 | 7,315.00 | 7,315.00 | 7.34% | 9,955,714 |
| Feb 13, 2026 | 6,895.00 | 7,005.00 | 6,780.00 | 6,815.00 | 6,815.00 | -3.33% | 4,986,833 |
| Feb 12, 2026 | 6,860.00 | 7,095.00 | 6,820.00 | 7,050.00 | 7,050.00 | 3.68% | 5,306,521 |
| Feb 11, 2026 | 6,915.00 | 6,945.00 | 6,775.00 | 6,800.00 | 6,800.00 | -1.23% | 3,172,959 |
| Feb 10, 2026 | 6,980.00 | 7,100.00 | 6,825.00 | 6,885.00 | 6,885.00 | -1.08% | 4,957,348 |
| Feb 9, 2026 | 6,950.00 | 7,032.00 | 6,735.00 | 6,960.00 | 6,960.00 | 3.19% | 6,255,707 |
| Feb 6, 2026 | 6,765.00 | 6,835.00 | 6,600.00 | 6,745.00 | 6,745.00 | -4.73% | 10,429,260 |
| Feb 5, 2026 | 7,225.00 | 7,390.00 | 6,960.00 | 7,080.00 | 7,080.00 | -3.08% | 10,489,780 |
| Feb 4, 2026 | 7,100.00 | 7,460.00 | 7,100.00 | 7,305.00 | 7,305.00 | 2.03% | 10,526,700 |
| Feb 3, 2026 | 7,105.00 | 7,160.00 | 6,850.00 | 7,160.00 | 7,160.00 | 4.68% | 10,517,160 |
| Feb 2, 2026 | 7,045.00 | 7,375.00 | 6,790.00 | 6,840.00 | 6,840.00 | -3.66% | 19,261,490 |
| Jan 30, 2026 | 7,530.00 | 7,635.00 | 7,100.00 | 7,100.00 | 7,100.00 | -5.71% | 14,137,630 |
| Jan 29, 2026 | 7,690.00 | 7,870.00 | 7,155.00 | 7,530.00 | 7,530.00 | 1.01% | 20,200,400 |
| Jan 28, 2026 | 6,915.00 | 7,495.00 | 6,900.00 | 7,455.00 | 7,455.00 | 9.23% | 19,053,480 |
| Jan 27, 2026 | 6,560.00 | 6,880.00 | 6,545.00 | 6,825.00 | 6,825.00 | 1.41% | 13,738,090 |
| Jan 26, 2026 | 6,220.00 | 6,730.00 | 6,175.00 | 6,730.00 | 6,730.00 | 10.42% | 16,934,730 |
| Jan 23, 2026 | 6,265.00 | 6,270.00 | 5,970.00 | 6,095.00 | 6,095.00 | 0.16% | 10,652,710 |
| Jan 22, 2026 | 5,770.00 | 6,110.00 | 5,700.00 | 6,085.00 | 6,085.00 | 7.32% | 14,081,410 |
| Jan 21, 2026 | 5,670.00 | 5,730.00 | 5,545.00 | 5,670.00 | 5,670.00 | -1.73% | 6,030,461 |
| Jan 20, 2026 | 5,635.00 | 5,895.00 | 5,590.00 | 5,770.00 | 5,770.00 | 3.04% | 10,738,860 |