Mirae Asset Tiger Global Innovative Bluechip Top 10 ETF (KRX:464930)
South Korea · Delayed Price · Currency is KRW 16,445
-25 (-0.15%)
Last updated: Aug 26, 2025
KRX:464930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16,600.00 | 16,845.00 | 16,445.00 | 16,755.00 | - | 2.35% | 25,877 |
| Aug 28, 2025 | 16,630.00 | 16,850.00 | 16,240.00 | 16,370.00 | - | -1.56% | 11,275 |
| Aug 27, 2025 | 16,690.00 | 16,690.00 | 16,605.00 | 16,630.00 | - | 0.79% | 19,939 |
| Aug 26, 2025 | 16,470.00 | 16,500.00 | 16,170.00 | 16,500.00 | - | 0.18% | 12,086 |
| Aug 25, 2025 | 16,475.00 | 16,510.00 | 16,315.00 | 16,470.00 | - | 1.57% | 31,624 |
| Aug 22, 2025 | 16,305.00 | 16,305.00 | 16,150.00 | 16,215.00 | - | -0.15% | 9,459 |
| Aug 21, 2025 | 16,195.00 | 16,245.00 | 16,185.00 | 16,240.00 | - | 0.34% | 10,548 |
| Aug 20, 2025 | 16,380.00 | 16,380.00 | 16,180.00 | 16,185.00 | - | -1.31% | 27,505 |
| Aug 19, 2025 | 16,475.00 | 16,475.00 | 16,320.00 | 16,400.00 | - | 0.55% | 21,328 |
| Aug 18, 2025 | 16,125.00 | 16,370.00 | 16,125.00 | 16,310.00 | - | 1.59% | 18,039 |
| Aug 14, 2025 | 15,960.00 | 16,290.00 | 15,955.00 | 16,055.00 | - | -0.06% | 24,920 |
| Aug 13, 2025 | 16,045.00 | 16,385.00 | 15,845.00 | 16,065.00 | - | 0.16% | 44,514 |
| Aug 12, 2025 | 16,095.00 | 16,095.00 | 15,985.00 | 16,040.00 | - | 0.16% | 16,512 |
| Aug 11, 2025 | 15,885.00 | 16,450.00 | 15,880.00 | 16,015.00 | - | 0.85% | 107,782 |
| Aug 8, 2025 | 16,365.00 | 16,365.00 | 15,810.00 | 15,880.00 | - | -0.13% | 11,193 |
| Aug 7, 2025 | 16,345.00 | 16,450.00 | 15,750.00 | 15,900.00 | - | 0.19% | 22,557 |
| Aug 6, 2025 | 15,990.00 | 15,990.00 | 15,755.00 | 15,870.00 | - | -0.97% | 19,966 |
| Aug 5, 2025 | 15,820.00 | 16,035.00 | 15,820.00 | 16,025.00 | - | 1.39% | 11,612 |
| Aug 4, 2025 | 16,005.00 | 16,005.00 | 15,620.00 | 15,805.00 | - | -1.31% | 26,034 |
| Aug 1, 2025 | 16,225.00 | 16,230.00 | 15,945.00 | 16,015.00 | - | -2.94% | 17,127 |
| Jul 31, 2025 | 16,455.00 | 16,700.00 | 16,410.00 | 16,500.00 | - | 0.73% | 16,012 |
| Jul 30, 2025 | 16,615.00 | 16,615.00 | 16,305.00 | 16,380.00 | - | -3.31% | 38,735 |
| Jul 29, 2025 | 16,950.00 | 16,975.00 | 16,895.00 | 16,940.00 | - | -0.06% | 45,332 |
| Jul 28, 2025 | 16,700.00 | 16,950.00 | 16,700.00 | 16,950.00 | - | 1.50% | 23,851 |
| Jul 25, 2025 | 16,995.00 | 16,995.00 | 16,640.00 | 16,700.00 | - | 1.12% | 55,175 |
| Jul 24, 2025 | 16,520.00 | 16,650.00 | 16,465.00 | 16,515.00 | - | 0.85% | 17,831 |
| Jul 23, 2025 | 16,500.00 | 16,500.00 | 16,130.00 | 16,375.00 | - | -0.52% | 18,785 |
| Jul 22, 2025 | 16,495.00 | 16,495.00 | 16,390.00 | 16,460.00 | - | - | 23,602 |
| Jul 21, 2025 | 16,455.00 | 16,500.00 | 16,360.00 | 16,460.00 | - | 0.03% | 22,866 |
| Jul 18, 2025 | 16,510.00 | 16,510.00 | 16,350.00 | 16,455.00 | - | 0.64% | 14,403 |
| Jul 17, 2025 | 16,300.00 | 16,400.00 | 16,150.00 | 16,350.00 | - | 1.24% | 8,436 |
| Jul 16, 2025 | 16,125.00 | 16,250.00 | 16,105.00 | 16,150.00 | - | 0.16% | 27,642 |
| Jul 15, 2025 | 15,950.00 | 16,150.00 | 15,905.00 | 16,125.00 | - | 1.10% | 60,311 |
| Jul 14, 2025 | 15,865.00 | 15,990.00 | 15,765.00 | 15,950.00 | - | 0.54% | 20,542 |
| Jul 11, 2025 | 15,900.00 | 15,965.00 | 15,815.00 | 15,865.00 | - | 0.22% | 17,338 |
| Jul 10, 2025 | 15,830.00 | 15,895.00 | 15,730.00 | 15,830.00 | - | 0.89% | 30,291 |
| Jul 9, 2025 | 15,800.00 | 15,800.00 | 15,620.00 | 15,690.00 | - | 0.26% | 10,137 |
| Jul 8, 2025 | 15,790.00 | 15,790.00 | 15,600.00 | 15,650.00 | - | 0.19% | 12,092 |
| Jul 7, 2025 | 15,790.00 | 15,790.00 | 15,320.00 | 15,620.00 | - | -0.06% | 18,969 |
| Jul 4, 2025 | 15,600.00 | 15,775.00 | 15,600.00 | 15,630.00 | - | 1.17% | 61,077 |
| Jul 3, 2025 | 15,360.00 | 15,590.00 | 15,360.00 | 15,450.00 | - | 0.72% | 39,159 |
| Jul 2, 2025 | 15,380.00 | 15,380.00 | 15,250.00 | 15,340.00 | - | -0.07% | 43,658 |
| Jul 1, 2025 | 15,460.00 | 15,460.00 | 15,150.00 | 15,350.00 | - | -0.58% | 12,757 |
| Jun 30, 2025 | 15,365.00 | 15,475.00 | 15,360.00 | 15,440.00 | - | 0.92% | 20,441 |
| Jun 27, 2025 | 15,400.00 | 15,400.00 | 15,220.00 | 15,300.00 | - | 0.53% | 15,925 |
| Jun 26, 2025 | 15,190.00 | 15,250.00 | 15,010.00 | 15,220.00 | - | 0.23% | 17,568 |
| Jun 25, 2025 | 15,000.00 | 15,190.00 | 15,000.00 | 15,185.00 | - | 0.86% | 21,283 |
| Jun 24, 2025 | 15,070.00 | 15,110.00 | 14,595.00 | 15,055.00 | - | -0.10% | 36,121 |
| Jun 23, 2025 | 15,090.00 | 15,090.00 | 14,600.00 | 15,070.00 | - | -0.36% | 42,981 |
| Jun 20, 2025 | 15,580.00 | 15,580.00 | 14,785.00 | 15,125.00 | - | -1.08% | 12,352 |