Mirae Asset Tiger Ai Semiconductor Core Tech ETF (KRX:471760)
South Korea · Delayed Price · Currency is KRW 15,405
+310 (2.05%)
At close: Sep 23, 2026
KRX:471760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,460.00 | 15,620.00 | 15,110.00 | 15,480.00 | - | 2.55% | 1,170,645 |
| Sep 22, 2026 | 15,155.00 | 15,640.00 | 14,930.00 | 15,095.00 | 15,095.00 | 3.89% | 1,466,485 |
| Sep 21, 2026 | 14,290.00 | 14,550.00 | 14,200.00 | 14,530.00 | 14,530.00 | 2.72% | 302,391 |
| Sep 18, 2026 | 14,270.00 | 14,295.00 | 13,990.00 | 14,145.00 | 14,145.00 | 1.98% | 200,427 |
| Sep 17, 2026 | 14,205.00 | 14,460.00 | 13,840.00 | 13,870.00 | 13,870.00 | -1.63% | 377,687 |
| Sep 16, 2026 | 13,385.00 | 14,100.00 | 13,320.00 | 14,100.00 | 14,100.00 | 4.48% | 225,814 |
| Sep 15, 2026 | 13,415.00 | 13,845.00 | 13,275.00 | 13,495.00 | 13,495.00 | -1.10% | 422,350 |
| Sep 14, 2026 | 13,610.00 | 13,880.00 | 13,525.00 | 13,645.00 | 13,645.00 | -2.99% | 321,672 |
| Sep 11, 2026 | 14,000.00 | 14,230.00 | 13,915.00 | 14,065.00 | 14,065.00 | -2.83% | 270,418 |
| Sep 10, 2026 | 14,265.00 | 14,660.00 | 14,070.00 | 14,475.00 | 14,475.00 | 0.14% | 311,882 |
| Sep 9, 2026 | 14,115.00 | 14,655.00 | 14,115.00 | 14,455.00 | 14,455.00 | 2.70% | 632,499 |
| Sep 8, 2026 | 14,550.00 | 14,695.00 | 14,045.00 | 14,075.00 | 14,075.00 | -3.20% | 495,571 |
| Sep 7, 2026 | 14,660.00 | 14,755.00 | 14,420.00 | 14,540.00 | 14,540.00 | 3.12% | 325,880 |
| Sep 4, 2026 | 13,720.00 | 14,180.00 | 13,720.00 | 14,100.00 | 14,100.00 | 3.49% | 360,259 |
| Sep 3, 2026 | 14,395.00 | 14,430.00 | 13,345.00 | 13,625.00 | 13,625.00 | -3.37% | 797,699 |
| Sep 2, 2026 | 13,800.00 | 14,430.00 | 13,790.00 | 14,100.00 | 14,100.00 | -1.64% | 645,314 |
| Sep 1, 2026 | 14,585.00 | 14,585.00 | 14,155.00 | 14,335.00 | 14,335.00 | -2.95% | 623,396 |
| Aug 31, 2026 | 13,910.00 | 14,770.00 | 13,630.00 | 14,770.00 | 14,770.00 | 2.39% | 819,861 |
| Aug 28, 2026 | 14,305.00 | 14,730.00 | 14,305.00 | 14,425.00 | 14,425.00 | - | 789,686 |
| Aug 27, 2026 | 14,400.00 | 14,475.00 | 13,965.00 | 14,425.00 | 14,425.00 | 3.26% | 553,368 |
| Aug 26, 2026 | 13,920.00 | 14,085.00 | 13,700.00 | 13,970.00 | 13,970.00 | -1.17% | 598,678 |
| Aug 25, 2026 | 13,050.00 | 14,135.00 | 12,750.00 | 14,135.00 | 14,135.00 | 5.21% | 362,214 |
| Aug 24, 2026 | 13,325.00 | 13,845.00 | 13,260.00 | 13,435.00 | 13,435.00 | 0.83% | 451,915 |
| Aug 21, 2026 | 13,800.00 | 13,830.00 | 13,230.00 | 13,325.00 | 13,325.00 | -6.33% | 642,620 |
| Aug 20, 2026 | 14,250.00 | 14,425.00 | 13,930.00 | 14,225.00 | 14,225.00 | 0.82% | 733,291 |
| Aug 19, 2026 | 13,635.00 | 14,760.00 | 13,545.00 | 14,110.00 | 14,110.00 | -2.08% | 1,875,716 |
| Aug 18, 2026 | 15,070.00 | 15,410.00 | 14,275.00 | 14,410.00 | 14,410.00 | -1.67% | 2,346,325 |
| Aug 14, 2026 | 14,725.00 | 14,790.00 | 14,015.00 | 14,655.00 | 14,655.00 | 2.81% | 520,240 |
| Aug 13, 2026 | 14,010.00 | 14,605.00 | 13,900.00 | 14,255.00 | 14,255.00 | 5.59% | 944,000 |
| Aug 12, 2026 | 13,090.00 | 13,620.00 | 12,980.00 | 13,500.00 | 13,500.00 | 4.49% | 459,699 |
| Aug 11, 2026 | 12,700.00 | 13,020.00 | 12,505.00 | 12,920.00 | 12,920.00 | -0.62% | 621,323 |
| Aug 10, 2026 | 12,510.00 | 13,065.00 | 12,450.00 | 13,000.00 | 13,000.00 | 5.48% | 719,780 |
| Aug 7, 2026 | 12,540.00 | 12,760.00 | 11,980.00 | 12,325.00 | 12,325.00 | - | 833,280 |
| Aug 6, 2026 | 12,780.00 | 12,960.00 | 12,090.00 | 12,325.00 | 12,325.00 | -5.23% | 711,474 |
| Aug 5, 2026 | 12,995.00 | 13,105.00 | 12,615.00 | 13,005.00 | 13,005.00 | 8.78% | 733,858 |
| Aug 4, 2026 | 12,025.00 | 12,125.00 | 11,225.00 | 11,955.00 | 11,955.00 | 2.88% | 647,691 |
| Aug 3, 2026 | 11,720.00 | 12,170.00 | 11,315.00 | 11,620.00 | 11,620.00 | -0.85% | 1,071,696 |
| Jul 31, 2026 | 10,650.00 | 11,720.00 | 10,315.00 | 11,720.00 | 11,720.00 | 27.39% | 860,708 |
| Jul 30, 2026 | 9,735.00 | 10,365.00 | 9,075.00 | 9,200.00 | 9,200.00 | -8.55% | 2,369,230 |
| Jul 29, 2026 | 11,235.00 | 11,400.00 | 9,225.00 | 10,060.00 | 10,060.00 | -9.98% | 1,953,976 |
| Jul 28, 2026 | 12,210.00 | 12,210.00 | 11,010.00 | 11,175.00 | 11,175.00 | -15.02% | 933,752 |
| Jul 27, 2026 | 13,415.00 | 13,415.00 | 12,700.00 | 13,150.00 | 13,150.00 | 0.34% | 650,822 |
| Jul 24, 2026 | 14,160.00 | 14,165.00 | 12,980.00 | 13,105.00 | 13,105.00 | -8.71% | 942,332 |
| Jul 23, 2026 | 14,150.00 | 14,655.00 | 13,735.00 | 14,355.00 | 14,355.00 | 3.98% | 605,896 |
| Jul 22, 2026 | 14,440.00 | 14,945.00 | 13,775.00 | 13,805.00 | 13,805.00 | 0.77% | 839,498 |
| Jul 21, 2026 | 13,425.00 | 13,795.00 | 13,095.00 | 13,700.00 | 13,700.00 | 1.82% | 1,715,903 |
| Jul 20, 2026 | 14,000.00 | 14,665.00 | 13,255.00 | 13,455.00 | 13,455.00 | -8.09% | 2,478,010 |
| Jul 16, 2026 | 14,930.00 | 15,080.00 | 14,450.00 | 14,640.00 | 14,640.00 | -6.60% | 1,770,118 |
| Jul 15, 2026 | 15,020.00 | 15,740.00 | 14,780.00 | 15,675.00 | 15,675.00 | 10.31% | 1,313,379 |
| Jul 14, 2026 | 14,215.00 | 14,455.00 | 13,315.00 | 14,210.00 | 14,210.00 | -0.04% | 3,259,828 |