Mirae Asset Tiger Japan Semiconductor Factset ETF (KRX:465660)
South Korea · Delayed Price · Currency is KRW 24,150
-115 (-0.47%)
At close: Sep 23, 2026
KRX:465660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,390.00 | 24,495.00 | 23,770.00 | 24,215.00 | - | -0.21% | 12,114 |
| Sep 22, 2026 | 24,380.00 | 25,875.00 | 24,265.00 | 24,265.00 | 24,265.00 | 0.43% | 17,382 |
| Sep 21, 2026 | 24,400.00 | 24,560.00 | 24,020.00 | 24,160.00 | 24,160.00 | 1.11% | 10,437 |
| Sep 18, 2026 | 23,150.00 | 24,485.00 | 23,150.00 | 23,895.00 | 23,895.00 | 3.82% | 5,529 |
| Sep 17, 2026 | 22,925.00 | 23,285.00 | 22,810.00 | 23,015.00 | 23,015.00 | 0.41% | 9,921 |
| Sep 16, 2026 | 22,900.00 | 22,940.00 | 22,445.00 | 22,920.00 | 22,920.00 | -0.11% | 2,760 |
| Sep 15, 2026 | 22,345.00 | 23,075.00 | 21,900.00 | 22,945.00 | 22,945.00 | 2.69% | 16,851 |
| Sep 14, 2026 | 22,550.00 | 23,015.00 | 21,860.00 | 22,345.00 | 22,345.00 | -1.17% | 52,602 |
| Sep 11, 2026 | 23,535.00 | 23,600.00 | 22,400.00 | 22,610.00 | 22,610.00 | -5.63% | 26,281 |
| Sep 10, 2026 | 23,240.00 | 23,960.00 | 23,240.00 | 23,960.00 | 23,960.00 | 1.27% | 12,134 |
| Sep 9, 2026 | 24,120.00 | 24,450.00 | 23,550.00 | 23,660.00 | 23,660.00 | -1.36% | 34,267 |
| Sep 8, 2026 | 24,525.00 | 25,100.00 | 23,985.00 | 23,985.00 | 23,985.00 | -1.98% | 23,679 |
| Sep 7, 2026 | 24,145.00 | 24,605.00 | 23,700.00 | 24,470.00 | 24,470.00 | 4.33% | 29,382 |
| Sep 4, 2026 | 22,940.00 | 23,670.00 | 22,940.00 | 23,455.00 | 23,455.00 | 2.24% | 10,873 |
| Sep 3, 2026 | 22,855.00 | 23,180.00 | 22,485.00 | 22,940.00 | 22,940.00 | 0.55% | 4,847 |
| Sep 2, 2026 | 23,000.00 | 23,320.00 | 22,345.00 | 22,815.00 | 22,815.00 | -3.45% | 9,242 |
| Sep 1, 2026 | 23,805.00 | 23,810.00 | 23,190.00 | 23,630.00 | 23,630.00 | -0.74% | 4,361 |
| Aug 31, 2026 | 24,200.00 | 24,200.00 | 23,155.00 | 23,805.00 | 23,805.00 | -1.63% | 9,083 |
| Aug 28, 2026 | 24,520.00 | 25,880.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.31% | 4,848 |
| Aug 27, 2026 | 24,630.00 | 26,000.00 | 23,995.00 | 24,520.00 | 24,520.00 | 0.51% | 10,287 |
| Aug 26, 2026 | 24,155.00 | 24,535.00 | 23,630.00 | 24,395.00 | 24,395.00 | 0.10% | 13,164 |
| Aug 25, 2026 | 24,220.00 | 24,370.00 | 23,235.00 | 24,370.00 | 24,370.00 | 0.56% | 8,819 |
| Aug 24, 2026 | 24,420.00 | 24,795.00 | 24,065.00 | 24,235.00 | 24,235.00 | -0.76% | 9,431 |
| Aug 21, 2026 | 24,380.00 | 24,420.00 | 23,810.00 | 24,420.00 | 24,420.00 | -0.41% | 14,603 |
| Aug 20, 2026 | 24,510.00 | 24,730.00 | 24,210.00 | 24,520.00 | 24,520.00 | 0.47% | 8,335 |
| Aug 19, 2026 | 25,500.00 | 25,990.00 | 24,215.00 | 24,405.00 | 24,405.00 | -6.44% | 7,368 |
| Aug 18, 2026 | 27,160.00 | 27,840.00 | 26,040.00 | 26,085.00 | 26,085.00 | -2.81% | 9,886 |
| Aug 14, 2026 | 26,500.00 | 27,670.00 | 26,500.00 | 26,840.00 | 26,840.00 | 1.28% | 70,415 |
| Aug 13, 2026 | 26,565.00 | 26,995.00 | 25,980.00 | 26,500.00 | 26,500.00 | 2.59% | 19,850 |
| Aug 12, 2026 | 24,755.00 | 26,420.00 | 24,755.00 | 25,830.00 | 25,830.00 | 1.63% | 18,592 |
| Aug 11, 2026 | 25,570.00 | 25,570.00 | 25,380.00 | 25,415.00 | 25,415.00 | -0.61% | 8,458 |
| Aug 10, 2026 | 24,940.00 | 26,230.00 | 24,850.00 | 25,570.00 | 25,570.00 | 2.10% | 12,901 |
| Aug 7, 2026 | 26,100.00 | 26,940.00 | 24,300.00 | 25,045.00 | 25,045.00 | -4.01% | 29,416 |
| Aug 6, 2026 | 27,305.00 | 27,375.00 | 25,500.00 | 26,090.00 | 26,090.00 | -4.50% | 28,324 |
| Aug 5, 2026 | 27,020.00 | 28,000.00 | 26,715.00 | 27,320.00 | 27,320.00 | 3.35% | 47,783 |
| Aug 4, 2026 | 26,790.00 | 26,790.00 | 24,910.00 | 26,435.00 | 26,435.00 | 4.10% | 14,478 |
| Aug 3, 2026 | 24,315.00 | 25,987.00 | 23,970.00 | 25,395.00 | 25,395.00 | 4.46% | 18,204 |
| Jul 31, 2026 | 23,015.00 | 24,900.00 | 22,765.00 | 24,310.00 | 24,310.00 | 12.00% | 62,155 |
| Jul 30, 2026 | 21,200.00 | 22,870.00 | 20,910.00 | 21,705.00 | 21,705.00 | 1.54% | 11,502 |
| Jul 29, 2026 | 23,425.00 | 23,715.00 | 20,745.00 | 21,400.00 | 21,375.00 | -8.64% | 39,695 |
| Jul 28, 2026 | 24,910.00 | 25,960.00 | 22,765.00 | 23,425.00 | 23,397.63 | -12.45% | 57,728 |
| Jul 27, 2026 | 27,300.00 | 27,395.00 | 25,915.00 | 26,755.00 | 26,723.74 | 1.02% | 12,387 |
| Jul 24, 2026 | 28,360.00 | 28,360.00 | 26,270.00 | 26,485.00 | 26,454.06 | -6.61% | 16,612 |
| Jul 23, 2026 | 27,530.00 | 29,400.00 | 27,530.00 | 28,360.00 | 28,326.87 | 0.85% | 9,809 |
| Jul 22, 2026 | 29,680.00 | 29,690.00 | 28,020.00 | 28,120.00 | 28,087.15 | 0.61% | 39,164 |
| Jul 21, 2026 | 27,800.00 | 27,985.00 | 26,800.00 | 27,950.00 | 27,917.35 | 2.70% | 50,512 |
| Jul 20, 2026 | 27,140.00 | 27,930.00 | 26,800.00 | 27,215.00 | 27,183.21 | -9.51% | 26,550 |
| Jul 16, 2026 | 31,675.00 | 32,300.00 | 29,510.00 | 30,075.00 | 30,039.87 | -5.20% | 32,404 |
| Jul 15, 2026 | 31,010.00 | 32,960.00 | 31,010.00 | 31,725.00 | 31,687.94 | 4.03% | 25,358 |
| Jul 14, 2026 | 30,000.00 | 30,900.00 | 29,275.00 | 30,495.00 | 30,459.38 | -0.02% | 33,206 |