Mirae Asset Tiger Global Innovative Bluechip Top 10 ETF (KRX:464930)
South Korea · Delayed Price · Currency is KRW 21,895
-240 (-1.08%)
At close: Jul 8, 2026
KRX:464930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22,135.00 | 22,360.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.51% | 9,793 |
| Jul 7, 2026 | 22,370.00 | 22,515.00 | 22,015.00 | 22,135.00 | 22,135.00 | -1.07% | 12,243 |
| Jul 6, 2026 | 22,660.00 | 22,660.00 | 22,340.00 | 22,375.00 | 22,375.00 | -0.31% | 12,258 |
| Jul 3, 2026 | 22,300.00 | 22,670.00 | 22,255.00 | 22,445.00 | 22,445.00 | 1.06% | 13,798 |
| Jul 2, 2026 | 22,205.00 | 22,500.00 | 22,105.00 | 22,210.00 | 22,210.00 | 0.02% | 37,885 |
| Jul 1, 2026 | 22,050.00 | 22,560.00 | 21,985.00 | 22,205.00 | 22,205.00 | 0.73% | 229,474 |
| Jun 30, 2026 | 22,115.00 | 22,295.00 | 21,835.00 | 22,045.00 | 22,045.00 | 1.66% | 153,910 |
| Jun 29, 2026 | 21,000.00 | 21,765.00 | 21,000.00 | 21,685.00 | 21,685.00 | 3.88% | 149,948 |
| Jun 26, 2026 | 21,665.00 | 21,665.00 | 20,850.00 | 20,875.00 | 20,875.00 | -3.67% | 16,445 |
| Jun 25, 2026 | 21,725.00 | 21,960.00 | 21,635.00 | 21,670.00 | 21,670.00 | -0.25% | 23,250 |
| Jun 24, 2026 | 21,020.00 | 21,820.00 | 21,020.00 | 21,725.00 | 21,725.00 | 0.60% | 15,929 |
| Jun 23, 2026 | 22,235.00 | 22,235.00 | 21,595.00 | 21,595.00 | 21,595.00 | -2.88% | 16,763 |
| Jun 22, 2026 | 22,180.00 | 22,235.00 | 21,790.00 | 22,235.00 | 22,235.00 | 1.05% | 9,835 |
| Jun 19, 2026 | 21,970.00 | 22,305.00 | 21,880.00 | 22,005.00 | 22,005.00 | 0.16% | 14,188 |
| Jun 18, 2026 | 21,780.00 | 22,430.00 | 21,760.00 | 21,970.00 | 21,970.00 | -0.09% | 14,962 |
| Jun 17, 2026 | 22,045.00 | 22,095.00 | 21,820.00 | 21,990.00 | 21,990.00 | -0.54% | 5,255 |
| Jun 16, 2026 | 22,295.00 | 22,295.00 | 22,030.00 | 22,110.00 | 22,110.00 | 0.29% | 11,253 |
| Jun 15, 2026 | 22,990.00 | 22,990.00 | 21,665.00 | 22,045.00 | 22,045.00 | 0.30% | 17,293 |
| Jun 12, 2026 | 21,805.00 | 22,085.00 | 21,780.00 | 21,980.00 | 21,980.00 | 0.85% | 15,275 |
| Jun 11, 2026 | 21,745.00 | 21,890.00 | 21,445.00 | 21,795.00 | 21,795.00 | -0.80% | 9,431 |
| Jun 10, 2026 | 22,115.00 | 22,220.00 | 21,840.00 | 21,970.00 | 21,970.00 | -1.13% | 16,862 |
| Jun 9, 2026 | 23,160.00 | 23,160.00 | 22,125.00 | 22,220.00 | 22,220.00 | -1.09% | 14,508 |
| Jun 8, 2026 | 22,925.00 | 22,925.00 | 22,400.00 | 22,465.00 | 22,465.00 | -2.22% | 18,357 |
| Jun 5, 2026 | 23,000.00 | 23,177.00 | 22,740.00 | 22,975.00 | 22,975.00 | 1.91% | 9,648 |
| Jun 4, 2026 | 23,295.00 | 23,295.00 | 22,420.00 | 22,545.00 | 22,545.00 | -1.61% | 42,436 |
| Jun 2, 2026 | 22,775.00 | 22,940.00 | 22,515.00 | 22,915.00 | 22,915.00 | 0.61% | 36,190 |
| Jun 1, 2026 | 23,390.00 | 23,390.00 | 22,715.00 | 22,775.00 | 22,775.00 | -0.09% | 18,331 |
| May 29, 2026 | 22,370.00 | 22,830.00 | 22,370.00 | 22,795.00 | 22,795.00 | 1.97% | 8,297 |
| May 28, 2026 | 22,195.00 | 22,525.00 | 22,195.00 | 22,355.00 | 22,355.00 | 0.72% | 15,868 |
| May 27, 2026 | 22,370.00 | 22,410.00 | 22,140.00 | 22,195.00 | 22,195.00 | -0.78% | 41,301 |
| May 26, 2026 | 22,450.00 | 22,715.00 | 22,370.00 | 22,370.00 | 22,370.00 | -0.36% | 13,602 |
| May 22, 2026 | 22,105.00 | 22,500.00 | 22,105.00 | 22,450.00 | 22,450.00 | 1.01% | 15,994 |
| May 21, 2026 | 22,485.00 | 22,485.00 | 21,700.00 | 22,225.00 | 22,225.00 | 0.79% | 7,817 |
| May 20, 2026 | 22,185.00 | 22,230.00 | 21,965.00 | 22,050.00 | 22,050.00 | -0.20% | 15,659 |
| May 19, 2026 | 21,945.00 | 22,115.00 | 21,935.00 | 22,095.00 | 22,095.00 | 0.68% | 13,741 |
| May 18, 2026 | 21,665.00 | 22,230.00 | 21,660.00 | 21,945.00 | 21,945.00 | -1.33% | 17,192 |
| May 15, 2026 | 22,320.00 | 22,535.00 | 22,235.00 | 22,240.00 | 22,240.00 | -0.36% | 32,307 |
| May 14, 2026 | 22,125.00 | 22,370.00 | 22,085.00 | 22,320.00 | 22,320.00 | 1.45% | 15,269 |
| May 13, 2026 | 21,900.00 | 22,190.00 | 21,785.00 | 22,000.00 | 22,000.00 | 0.96% | 20,105 |
| May 12, 2026 | 21,730.00 | 21,880.00 | 21,610.00 | 21,790.00 | 21,790.00 | 0.23% | 18,564 |
| May 11, 2026 | 21,775.00 | 21,895.00 | 21,605.00 | 21,740.00 | 21,740.00 | -0.18% | 45,170 |
| May 8, 2026 | 21,530.00 | 21,795.00 | 21,530.00 | 21,780.00 | 21,780.00 | 1.16% | 35,896 |
| May 7, 2026 | 21,385.00 | 21,530.00 | 21,385.00 | 21,530.00 | 21,530.00 | 1.44% | 17,315 |
| May 6, 2026 | 21,320.00 | 21,640.00 | 21,185.00 | 21,225.00 | 21,225.00 | -0.35% | 21,848 |
| May 4, 2026 | 21,205.00 | 21,440.00 | 21,205.00 | 21,300.00 | 21,300.00 | 0.97% | 27,769 |
| Apr 30, 2026 | 21,300.00 | 21,525.00 | 21,085.00 | 21,095.00 | 21,095.00 | -0.71% | 57,161 |
| Apr 29, 2026 | 20,730.00 | 21,245.00 | 20,730.00 | 21,245.00 | 21,245.00 | 1.19% | 81,937 |
| Apr 28, 2026 | 21,225.00 | 21,230.00 | 20,995.00 | 20,995.00 | 20,995.00 | -0.52% | 15,953 |
| Apr 27, 2026 | 21,235.00 | 21,255.00 | 21,015.00 | 21,105.00 | 21,105.00 | 0.45% | 31,499 |
| Apr 24, 2026 | 21,000.00 | 21,085.00 | 20,780.00 | 21,010.00 | 21,010.00 | 0.05% | 12,108 |