Mirae Asset Tiger Global Artificial Intelligence & Robotic (KRX:464310)
South Korea · Delayed Price · Currency is KRW 13,370
-125 (-0.93%)
At close: Sep 23, 2026
KRX:464310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,620.00 | 13,665.00 | 13,445.00 | 13,495.00 | 13,495.00 | -0.59% | 20,132 |
| Sep 21, 2026 | 13,680.00 | 13,680.00 | 13,565.00 | 13,575.00 | 13,575.00 | - | 12,334 |
| Sep 18, 2026 | 13,350.00 | 13,575.00 | 13,330.00 | 13,575.00 | 13,575.00 | 1.76% | 13,545 |
| Sep 17, 2026 | 13,235.00 | 13,355.00 | 13,235.00 | 13,340.00 | 13,340.00 | 2.18% | 18,924 |
| Sep 16, 2026 | 13,100.00 | 13,155.00 | 13,030.00 | 13,055.00 | 13,055.00 | 0.77% | 12,998 |
| Sep 15, 2026 | 12,835.00 | 12,980.00 | 12,720.00 | 12,955.00 | 12,955.00 | 0.50% | 17,395 |
| Sep 14, 2026 | 13,050.00 | 13,050.00 | 12,800.00 | 12,890.00 | 12,890.00 | -1.23% | 9,707 |
| Sep 11, 2026 | 13,115.00 | 13,115.00 | 12,915.00 | 13,050.00 | 13,050.00 | -0.65% | 22,777 |
| Sep 10, 2026 | 13,310.00 | 13,325.00 | 13,060.00 | 13,135.00 | 13,135.00 | -1.31% | 16,441 |
| Sep 9, 2026 | 13,280.00 | 13,395.00 | 13,160.00 | 13,310.00 | 13,310.00 | -0.97% | 23,766 |
| Sep 8, 2026 | 13,405.00 | 13,530.00 | 13,405.00 | 13,440.00 | 13,440.00 | -0.52% | 13,327 |
| Sep 7, 2026 | 13,535.00 | 13,545.00 | 13,385.00 | 13,510.00 | 13,510.00 | -0.30% | 23,521 |
| Sep 4, 2026 | 13,375.00 | 13,705.00 | 13,375.00 | 13,550.00 | 13,550.00 | 1.57% | 13,733 |
| Sep 3, 2026 | 13,310.00 | 13,375.00 | 13,270.00 | 13,340.00 | 13,340.00 | 0.23% | 12,149 |
| Sep 2, 2026 | 13,610.00 | 13,610.00 | 13,310.00 | 13,310.00 | 13,310.00 | -2.56% | 33,303 |
| Sep 1, 2026 | 13,700.00 | 13,765.00 | 13,645.00 | 13,660.00 | 13,660.00 | -0.29% | 27,872 |
| Aug 31, 2026 | 13,825.00 | 13,825.00 | 13,540.00 | 13,700.00 | 13,700.00 | -0.90% | 19,250 |
| Aug 28, 2026 | 13,870.00 | 13,955.00 | 13,820.00 | 13,825.00 | 13,825.00 | -0.29% | 15,905 |
| Aug 27, 2026 | 13,790.00 | 13,950.00 | 13,690.00 | 13,865.00 | 13,865.00 | 0.54% | 500,902 |
| Aug 26, 2026 | 13,875.00 | 13,875.00 | 13,705.00 | 13,790.00 | 13,790.00 | - | 17,982 |
| Aug 25, 2026 | 13,700.00 | 13,790.00 | 13,485.00 | 13,790.00 | 13,790.00 | 0.36% | 19,370 |
| Aug 24, 2026 | 13,910.00 | 13,980.00 | 13,710.00 | 13,740.00 | 13,740.00 | -1.72% | 23,811 |
| Aug 21, 2026 | 13,995.00 | 13,995.00 | 13,820.00 | 13,980.00 | 13,980.00 | -1.20% | 17,864 |
| Aug 20, 2026 | 14,100.00 | 14,195.00 | 14,065.00 | 14,150.00 | 14,150.00 | 0.35% | 10,985 |
| Aug 19, 2026 | 14,540.00 | 14,585.00 | 13,980.00 | 14,100.00 | 14,100.00 | -4.24% | 21,441 |
| Aug 18, 2026 | 14,955.00 | 15,055.00 | 14,700.00 | 14,725.00 | 14,725.00 | -1.21% | 18,607 |
| Aug 14, 2026 | 14,950.00 | 14,995.00 | 14,880.00 | 14,905.00 | 14,905.00 | -0.03% | 16,435 |
| Aug 13, 2026 | 14,930.00 | 14,945.00 | 14,875.00 | 14,910.00 | 14,910.00 | 0.17% | 20,431 |
| Aug 12, 2026 | 14,855.00 | 14,895.00 | 14,720.00 | 14,885.00 | 14,885.00 | 0.20% | 13,341 |
| Aug 11, 2026 | 14,870.00 | 14,885.00 | 14,805.00 | 14,855.00 | 14,855.00 | -0.10% | 15,152 |
| Aug 10, 2026 | 14,725.00 | 14,905.00 | 14,655.00 | 14,870.00 | 14,870.00 | 1.47% | 24,928 |
| Aug 7, 2026 | 14,800.00 | 14,800.00 | 14,540.00 | 14,655.00 | 14,655.00 | -0.98% | 23,542 |
| Aug 6, 2026 | 14,915.00 | 14,975.00 | 14,710.00 | 14,800.00 | 14,800.00 | -0.77% | 17,689 |
| Aug 5, 2026 | 14,855.00 | 14,915.00 | 14,690.00 | 14,915.00 | 14,915.00 | 1.53% | 26,227 |
| Aug 4, 2026 | 14,425.00 | 14,700.00 | 14,415.00 | 14,690.00 | 14,690.00 | 2.80% | 21,868 |
| Aug 3, 2026 | 14,570.00 | 14,570.00 | 14,115.00 | 14,290.00 | 14,290.00 | -0.03% | 46,586 |
| Jul 31, 2026 | 13,770.00 | 14,305.00 | 13,770.00 | 14,295.00 | 14,295.00 | 4.76% | 31,055 |
| Jul 30, 2026 | 13,815.00 | 13,900.00 | 13,545.00 | 13,645.00 | 13,645.00 | -1.23% | 79,907 |
| Jul 29, 2026 | 13,825.00 | 14,245.00 | 13,585.00 | 13,815.00 | 13,815.00 | -0.04% | 146,069 |
| Jul 28, 2026 | 14,220.00 | 14,225.00 | 13,655.00 | 13,820.00 | 13,820.00 | -2.81% | 30,743 |
| Jul 27, 2026 | 14,050.00 | 14,255.00 | 13,940.00 | 14,220.00 | 14,220.00 | 1.21% | 26,753 |
| Jul 24, 2026 | 14,470.00 | 14,470.00 | 14,005.00 | 14,050.00 | 14,050.00 | -3.34% | 31,264 |
| Jul 23, 2026 | 14,595.00 | 14,705.00 | 14,480.00 | 14,535.00 | 14,535.00 | -0.38% | 25,123 |
| Jul 22, 2026 | 14,640.00 | 14,720.00 | 14,575.00 | 14,590.00 | 14,590.00 | 1.21% | 57,603 |
| Jul 21, 2026 | 14,255.00 | 14,450.00 | 14,110.00 | 14,415.00 | 14,415.00 | 1.09% | 24,786 |
| Jul 20, 2026 | 14,610.00 | 14,615.00 | 14,205.00 | 14,260.00 | 14,260.00 | -5.37% | 48,952 |
| Jul 16, 2026 | 15,235.00 | 15,235.00 | 15,015.00 | 15,070.00 | 15,070.00 | -0.86% | 12,771 |
| Jul 15, 2026 | 15,275.00 | 15,275.00 | 15,050.00 | 15,200.00 | 15,200.00 | 1.20% | 21,733 |
| Jul 14, 2026 | 15,135.00 | 15,140.00 | 14,745.00 | 15,020.00 | 15,020.00 | -1.57% | 52,848 |
| Jul 13, 2026 | 15,455.00 | 15,760.00 | 15,220.00 | 15,260.00 | 15,260.00 | -2.59% | 35,492 |