Mirae Asset Tiger Korea Tech Active ETF (KRX:471780)
South Korea · Delayed Price · Currency is KRW 13,445
+405 (3.11%)
At close: Oct 1, 2025
KRX:471780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13,990.00 | 13,990.00 | 13,805.00 | 13,890.00 | 13,890.00 | 3.31% | 21,460 |
| Oct 1, 2025 | 13,245.00 | 13,445.00 | 13,245.00 | 13,445.00 | 13,445.00 | 3.11% | 39,769 |
| Sep 30, 2025 | 13,175.00 | 13,305.00 | 13,040.00 | 13,040.00 | 13,040.00 | -1.02% | 6,874 |
| Sep 29, 2025 | 12,870.00 | 13,190.00 | 12,870.00 | 13,175.00 | 13,175.00 | 2.37% | 4,299 |
| Sep 26, 2025 | 12,920.00 | 13,165.00 | 12,730.00 | 12,870.00 | 12,870.00 | -3.12% | 45,980 |
| Sep 25, 2025 | 13,360.00 | 13,510.00 | 13,250.00 | 13,285.00 | 13,285.00 | -2.06% | 4,209 |
| Sep 24, 2025 | 13,545.00 | 13,565.00 | 13,135.00 | 13,565.00 | 13,565.00 | 0.15% | 4,222 |
| Sep 23, 2025 | 13,590.00 | 13,680.00 | 13,370.00 | 13,545.00 | 13,545.00 | 0.11% | 25,137 |
| Sep 22, 2025 | 13,240.00 | 13,560.00 | 13,200.00 | 13,530.00 | 13,530.00 | 3.52% | 18,134 |
| Sep 19, 2025 | 12,990.00 | 13,095.00 | 12,975.00 | 13,070.00 | 13,070.00 | 0.85% | 26,403 |
| Sep 18, 2025 | 12,735.00 | 13,070.00 | 12,735.00 | 12,960.00 | 12,960.00 | 1.89% | 3,109 |
| Sep 17, 2025 | 13,400.00 | 13,400.00 | 12,700.00 | 12,720.00 | 12,720.00 | -2.30% | 7,129 |
| Sep 16, 2025 | 13,350.00 | 13,350.00 | 12,790.00 | 13,020.00 | 13,020.00 | 1.32% | 5,326 |
| Sep 15, 2025 | 13,000.00 | 13,400.00 | 12,580.00 | 12,850.00 | 12,850.00 | 2.55% | 23,426 |
| Sep 12, 2025 | 12,555.00 | 12,585.00 | 12,455.00 | 12,530.00 | 12,530.00 | 1.83% | 4,296 |
| Sep 11, 2025 | 12,430.00 | 12,445.00 | 12,180.00 | 12,305.00 | 12,305.00 | 0.16% | 5,186 |
| Sep 10, 2025 | 12,100.00 | 12,315.00 | 12,030.00 | 12,285.00 | 12,285.00 | 2.67% | 54,603 |
| Sep 9, 2025 | 11,600.00 | 11,965.00 | 11,585.00 | 11,965.00 | 11,965.00 | 4.22% | 12,758 |
| Sep 8, 2025 | 11,410.00 | 11,500.00 | 11,410.00 | 11,480.00 | 11,480.00 | 1.41% | 2,912 |
| Sep 5, 2025 | 11,280.00 | 11,320.00 | 11,275.00 | 11,320.00 | 11,320.00 | 1.39% | 249 |
| Sep 4, 2025 | 11,210.00 | 11,265.00 | 11,150.00 | 11,165.00 | 11,165.00 | 0.18% | 182 |
| Sep 3, 2025 | 11,100.00 | 11,145.00 | 11,065.00 | 11,145.00 | 11,145.00 | 0.86% | 1,135 |
| Sep 2, 2025 | 10,965.00 | 11,060.00 | 10,965.00 | 11,050.00 | 11,050.00 | 0.78% | 296 |
| Sep 1, 2025 | 10,955.00 | 11,115.00 | 10,945.00 | 10,965.00 | 10,965.00 | -2.53% | 4,868 |
| Aug 29, 2025 | 11,360.00 | 11,380.00 | 11,235.00 | 11,250.00 | 11,250.00 | -0.13% | 331 |
| Aug 28, 2025 | 11,235.00 | 11,315.00 | 11,230.00 | 11,265.00 | 11,265.00 | 0.13% | 2,442 |
| Aug 27, 2025 | 11,155.00 | 11,290.00 | 11,115.00 | 11,250.00 | 11,250.00 | 0.81% | 2,698 |
| Aug 26, 2025 | 11,000.00 | 11,160.00 | 11,000.00 | 11,160.00 | 11,160.00 | 1.18% | 1,765 |
| Aug 25, 2025 | 10,990.00 | 11,035.00 | 10,930.00 | 11,030.00 | 11,030.00 | 3.91% | 1,219 |
| Aug 22, 2025 | 10,645.00 | 10,660.00 | 10,605.00 | 10,615.00 | 10,615.00 | 0.81% | 268 |
| Aug 21, 2025 | 10,595.00 | 10,665.00 | 10,530.00 | 10,530.00 | 10,530.00 | -0.61% | 704 |
| Aug 20, 2025 | 10,590.00 | 10,595.00 | 10,440.00 | 10,595.00 | 10,595.00 | -1.81% | 615 |
| Aug 19, 2025 | 10,940.00 | 10,945.00 | 10,790.00 | 10,790.00 | 10,790.00 | -1.55% | 3,133 |
| Aug 18, 2025 | 11,085.00 | 11,085.00 | 10,925.00 | 10,960.00 | 10,960.00 | -2.79% | 10,486 |
| Aug 14, 2025 | 11,325.00 | 11,325.00 | 11,180.00 | 11,275.00 | 11,275.00 | -0.22% | 3,949 |
| Aug 13, 2025 | 11,270.00 | 11,310.00 | 11,225.00 | 11,300.00 | 11,300.00 | 2.54% | 5,680 |
| Aug 12, 2025 | 11,155.00 | 11,225.00 | 11,020.00 | 11,020.00 | 11,020.00 | -1.21% | 1,074 |
| Aug 11, 2025 | 11,020.00 | 11,165.00 | 11,020.00 | 11,155.00 | 11,155.00 | 1.13% | 4,920 |
| Aug 8, 2025 | 11,090.00 | 11,160.00 | 11,025.00 | 11,030.00 | 11,030.00 | 1.38% | 10,538 |
| Aug 7, 2025 | 10,810.00 | 10,890.00 | 10,810.00 | 10,880.00 | 10,880.00 | 0.51% | 2,450 |
| Aug 6, 2025 | 10,750.00 | 10,840.00 | 10,750.00 | 10,825.00 | 10,825.00 | -0.14% | 2,911 |
| Aug 5, 2025 | 10,900.00 | 10,905.00 | 10,780.00 | 10,840.00 | 10,840.00 | 1.78% | 3,426 |
| Aug 4, 2025 | 10,475.00 | 10,665.00 | 10,475.00 | 10,650.00 | 10,650.00 | 1.57% | 3,944 |
| Aug 1, 2025 | 10,805.00 | 10,810.00 | 10,485.00 | 10,485.00 | 10,485.00 | -3.85% | 3,524 |
| Jul 31, 2025 | 11,015.00 | 11,060.00 | 10,905.00 | 10,905.00 | 10,905.00 | -0.64% | 2,527 |
| Jul 30, 2025 | 10,940.00 | 11,070.00 | 10,890.00 | 10,975.00 | 10,975.00 | 1.71% | 5,430 |
| Jul 29, 2025 | 10,805.00 | 10,875.00 | 10,695.00 | 10,790.00 | 10,790.00 | -0.14% | 1,774 |
| Jul 28, 2025 | 10,700.00 | 10,822.00 | 10,630.00 | 10,805.00 | 10,805.00 | 2.56% | 3,298 |
| Jul 25, 2025 | 10,625.00 | 10,640.00 | 10,535.00 | 10,535.00 | 10,535.00 | -0.85% | 2,201 |
| Jul 24, 2025 | 10,740.00 | 10,795.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.76% | 1,100 |