Mirae Asset Tiger Global Ai Active ETF (KRX:466950)
South Korea · Delayed Price · Currency is KRW 32,000
+325 (1.03%)
At close: Sep 23, 2026
KRX:466950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31,920.00 | 32,855.00 | 31,515.00 | 31,675.00 | 31,675.00 | 1.67% | 289,439 |
| Sep 21, 2026 | 30,890.00 | 31,240.00 | 30,890.00 | 31,155.00 | 31,155.00 | 1.53% | 60,176 |
| Sep 18, 2026 | 30,055.00 | 30,685.00 | 30,055.00 | 30,685.00 | 30,685.00 | 3.46% | 82,419 |
| Sep 17, 2026 | 29,590.00 | 29,855.00 | 29,590.00 | 29,660.00 | 29,660.00 | 2.05% | 37,945 |
| Sep 16, 2026 | 28,870.00 | 29,085.00 | 28,555.00 | 29,065.00 | 29,065.00 | 1.24% | 62,431 |
| Sep 15, 2026 | 28,560.00 | 28,865.00 | 28,495.00 | 28,710.00 | 28,710.00 | 0.81% | 204,308 |
| Sep 14, 2026 | 28,700.00 | 28,700.00 | 28,290.00 | 28,480.00 | 28,480.00 | -2.20% | 70,190 |
| Sep 11, 2026 | 29,075.00 | 29,310.00 | 28,770.00 | 29,120.00 | 29,120.00 | -1.84% | 86,358 |
| Sep 10, 2026 | 29,695.00 | 29,945.00 | 29,360.00 | 29,665.00 | 29,665.00 | -0.10% | 53,556 |
| Sep 9, 2026 | 29,820.00 | 29,932.00 | 29,545.00 | 29,695.00 | 29,695.00 | 0.17% | 41,396 |
| Sep 8, 2026 | 29,740.00 | 29,995.00 | 29,540.00 | 29,645.00 | 29,645.00 | -0.05% | 92,146 |
| Sep 7, 2026 | 29,505.00 | 30,100.00 | 29,350.00 | 29,660.00 | 29,660.00 | 1.14% | 67,907 |
| Sep 4, 2026 | 28,880.00 | 29,595.00 | 28,880.00 | 29,325.00 | 29,325.00 | 1.70% | 64,228 |
| Sep 3, 2026 | 29,835.00 | 29,835.00 | 28,250.00 | 28,835.00 | 28,835.00 | 0.10% | 20,377 |
| Sep 2, 2026 | 29,535.00 | 29,535.00 | 28,750.00 | 28,805.00 | 28,805.00 | -3.90% | 137,717 |
| Sep 1, 2026 | 29,880.00 | 30,100.00 | 29,710.00 | 29,975.00 | 29,975.00 | 0.32% | 46,814 |
| Aug 31, 2026 | 29,330.00 | 29,985.00 | 29,310.00 | 29,880.00 | 29,880.00 | -0.47% | 65,881 |
| Aug 28, 2026 | 29,980.00 | 30,500.00 | 29,980.00 | 30,020.00 | 30,020.00 | -1.57% | 70,843 |
| Aug 27, 2026 | 30,635.00 | 31,000.00 | 30,190.00 | 30,500.00 | 30,500.00 | 2.25% | 244,073 |
| Aug 26, 2026 | 29,595.00 | 30,055.00 | 29,545.00 | 29,830.00 | 29,830.00 | -0.35% | 144,838 |
| Aug 25, 2026 | 29,655.00 | 29,935.00 | 28,980.00 | 29,935.00 | 29,935.00 | 0.94% | 56,950 |
| Aug 24, 2026 | 30,665.00 | 31,120.00 | 29,530.00 | 29,655.00 | 29,655.00 | -3.17% | 87,435 |
| Aug 21, 2026 | 30,815.00 | 30,820.00 | 30,000.00 | 30,625.00 | 30,625.00 | -0.66% | 51,224 |
| Aug 20, 2026 | 30,630.00 | 30,925.00 | 30,315.00 | 30,830.00 | 30,830.00 | 1.33% | 183,873 |
| Aug 19, 2026 | 31,855.00 | 31,855.00 | 30,350.00 | 30,425.00 | 30,425.00 | -6.56% | 185,249 |
| Aug 18, 2026 | 33,455.00 | 33,935.00 | 32,445.00 | 32,560.00 | 32,560.00 | -0.18% | 198,656 |
| Aug 14, 2026 | 32,660.00 | 33,040.00 | 32,510.00 | 32,620.00 | 32,620.00 | 1.18% | 83,071 |
| Aug 13, 2026 | 31,705.00 | 32,345.00 | 31,705.00 | 32,240.00 | 32,240.00 | 2.86% | 119,652 |
| Aug 12, 2026 | 30,995.00 | 31,465.00 | 30,980.00 | 31,345.00 | 31,345.00 | 1.11% | 101,067 |
| Aug 11, 2026 | 31,200.00 | 31,200.00 | 30,745.00 | 31,000.00 | 31,000.00 | -1.35% | 38,488 |
| Aug 10, 2026 | 31,250.00 | 31,455.00 | 31,000.00 | 31,425.00 | 31,425.00 | 0.80% | 69,244 |
| Aug 7, 2026 | 31,100.00 | 31,810.00 | 30,835.00 | 31,175.00 | 31,175.00 | 0.78% | 88,659 |
| Aug 6, 2026 | 31,820.00 | 31,820.00 | 30,585.00 | 30,935.00 | 30,935.00 | -4.71% | 166,319 |
| Aug 5, 2026 | 32,000.00 | 32,945.00 | 31,835.00 | 32,465.00 | 32,465.00 | 3.49% | 135,894 |
| Aug 4, 2026 | 30,870.00 | 32,045.00 | 30,300.00 | 31,370.00 | 31,370.00 | 2.62% | 142,027 |
| Aug 3, 2026 | 31,955.00 | 31,955.00 | 30,300.00 | 30,570.00 | 30,570.00 | -0.88% | 116,330 |
| Jul 31, 2026 | 30,420.00 | 30,895.00 | 30,005.00 | 30,840.00 | 30,840.00 | 11.88% | 215,825 |
| Jul 30, 2026 | 27,995.00 | 28,575.00 | 27,380.00 | 27,565.00 | 27,565.00 | -2.61% | 159,583 |
| Jul 29, 2026 | 28,740.00 | 29,960.00 | 27,765.00 | 28,305.00 | 28,305.00 | -5.06% | 457,228 |
| Jul 28, 2026 | 32,625.00 | 32,625.00 | 29,720.00 | 29,815.00 | 29,815.00 | -9.47% | 225,559 |
| Jul 27, 2026 | 33,280.00 | 33,280.00 | 32,125.00 | 32,935.00 | 32,935.00 | -1.04% | 77,300 |
| Jul 24, 2026 | 33,785.00 | 34,165.00 | 33,100.00 | 33,280.00 | 33,280.00 | -2.59% | 84,921 |
| Jul 23, 2026 | 34,635.00 | 34,850.00 | 34,085.00 | 34,165.00 | 34,165.00 | -0.16% | 114,196 |
| Jul 22, 2026 | 34,945.00 | 35,460.00 | 34,220.00 | 34,220.00 | 34,220.00 | 1.51% | 96,046 |
| Jul 21, 2026 | 32,340.00 | 33,780.00 | 32,000.00 | 33,710.00 | 33,710.00 | 4.24% | 157,427 |
| Jul 20, 2026 | 33,210.00 | 33,210.00 | 32,060.00 | 32,340.00 | 32,340.00 | -6.95% | 174,749 |
| Jul 16, 2026 | 35,785.00 | 35,785.00 | 34,700.00 | 34,755.00 | 34,755.00 | -5.52% | 102,057 |
| Jul 15, 2026 | 36,720.00 | 37,075.00 | 36,405.00 | 36,785.00 | 36,785.00 | 1.63% | 134,982 |
| Jul 14, 2026 | 35,720.00 | 36,255.00 | 35,015.00 | 36,195.00 | 36,195.00 | -0.36% | 391,689 |
| Jul 13, 2026 | 38,085.00 | 38,085.00 | 36,325.00 | 36,325.00 | 36,325.00 | -4.41% | 391,991 |