Mirae Asset Tiger Korea Tech Active ETF (KRX:471780)
South Korea · Delayed Price · Currency is KRW 39,245
+1,070 (2.80%)
At close: Sep 23, 2026
KRX:471780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39,195.00 | 39,395.00 | 38,620.00 | 39,245.00 | 39,245.00 | 2.80% | 199,493 |
| Sep 22, 2026 | 39,120.00 | 39,635.00 | 38,080.00 | 38,175.00 | 38,175.00 | 0.20% | 230,560 |
| Sep 21, 2026 | 37,205.00 | 38,100.00 | 37,100.00 | 38,100.00 | 38,100.00 | 4.08% | 159,722 |
| Sep 18, 2026 | 36,945.00 | 36,945.00 | 36,415.00 | 36,605.00 | 36,605.00 | 2.41% | 121,615 |
| Sep 17, 2026 | 36,485.00 | 36,485.00 | 35,560.00 | 35,745.00 | 35,745.00 | -0.57% | 116,159 |
| Sep 16, 2026 | 34,765.00 | 36,015.00 | 34,650.00 | 35,950.00 | 35,950.00 | 2.93% | 79,016 |
| Sep 15, 2026 | 34,685.00 | 35,650.00 | 34,460.00 | 34,925.00 | 34,925.00 | 0.20% | 109,515 |
| Sep 14, 2026 | 35,105.00 | 35,495.00 | 34,735.00 | 34,855.00 | 34,855.00 | -4.47% | 69,435 |
| Sep 11, 2026 | 35,915.00 | 36,650.00 | 35,715.00 | 36,485.00 | 36,485.00 | -2.43% | 81,873 |
| Sep 10, 2026 | 36,885.00 | 37,515.00 | 36,130.00 | 37,395.00 | 37,395.00 | 1.20% | 146,061 |
| Sep 9, 2026 | 36,220.00 | 37,340.00 | 36,005.00 | 36,950.00 | 36,950.00 | 2.95% | 138,372 |
| Sep 8, 2026 | 36,570.00 | 37,300.00 | 35,890.00 | 35,890.00 | 35,890.00 | -0.99% | 120,683 |
| Sep 7, 2026 | 35,890.00 | 36,370.00 | 35,845.00 | 36,250.00 | 36,250.00 | 5.18% | 127,687 |
| Sep 4, 2026 | 34,110.00 | 34,960.00 | 33,940.00 | 34,465.00 | 34,465.00 | 2.93% | 70,620 |
| Sep 3, 2026 | 34,695.00 | 34,695.00 | 32,735.00 | 33,485.00 | 33,485.00 | -1.27% | 82,535 |
| Sep 2, 2026 | 33,750.00 | 34,650.00 | 33,675.00 | 33,915.00 | 33,915.00 | -2.98% | 50,098 |
| Sep 1, 2026 | 34,970.00 | 35,430.00 | 34,435.00 | 34,955.00 | 34,955.00 | -0.98% | 95,006 |
| Aug 31, 2026 | 33,765.00 | 35,300.00 | 33,260.00 | 35,300.00 | 35,300.00 | 1.44% | 109,510 |
| Aug 28, 2026 | 35,325.00 | 35,875.00 | 34,685.00 | 34,800.00 | 34,800.00 | -2.05% | 60,559 |
| Aug 27, 2026 | 35,825.00 | 35,825.00 | 34,760.00 | 35,530.00 | 35,530.00 | 3.24% | 108,635 |
| Aug 26, 2026 | 34,310.00 | 34,890.00 | 34,000.00 | 34,415.00 | 34,415.00 | -0.49% | 81,698 |
| Aug 25, 2026 | 32,765.00 | 34,585.00 | 31,905.00 | 34,585.00 | 34,585.00 | 2.63% | 180,787 |
| Aug 24, 2026 | 34,365.00 | 34,810.00 | 33,555.00 | 33,700.00 | 33,700.00 | -1.89% | 67,487 |
| Aug 21, 2026 | 34,415.00 | 34,685.00 | 34,035.00 | 34,350.00 | 34,350.00 | -2.12% | 61,276 |
| Aug 20, 2026 | 34,440.00 | 35,310.00 | 33,685.00 | 35,095.00 | 35,095.00 | 6.03% | 131,570 |
| Aug 19, 2026 | 33,115.00 | 34,360.00 | 32,780.00 | 33,100.00 | 33,100.00 | -6.21% | 137,156 |
| Aug 18, 2026 | 36,610.00 | 37,580.00 | 34,765.00 | 35,290.00 | 35,290.00 | -1.29% | 162,152 |
| Aug 14, 2026 | 36,165.00 | 36,200.00 | 34,745.00 | 35,750.00 | 35,750.00 | 1.98% | 100,001 |
| Aug 13, 2026 | 34,520.00 | 35,585.00 | 34,510.00 | 35,055.00 | 35,055.00 | 5.27% | 99,707 |
| Aug 12, 2026 | 32,230.00 | 33,825.00 | 32,230.00 | 33,300.00 | 33,300.00 | 3.35% | 53,157 |
| Aug 11, 2026 | 31,165.00 | 32,500.00 | 31,065.00 | 32,220.00 | 32,220.00 | 1.35% | 76,269 |
| Aug 10, 2026 | 31,145.00 | 32,235.00 | 30,920.00 | 31,790.00 | 31,790.00 | 3.23% | 57,925 |
| Aug 7, 2026 | 31,375.00 | 32,045.00 | 30,195.00 | 30,795.00 | 30,795.00 | -0.68% | 83,480 |
| Aug 6, 2026 | 32,455.00 | 32,702.00 | 30,695.00 | 31,005.00 | 31,005.00 | -6.53% | 98,574 |
| Aug 5, 2026 | 34,000.00 | 34,000.00 | 32,475.00 | 33,170.00 | 33,170.00 | 4.69% | 140,261 |
| Aug 4, 2026 | 32,080.00 | 32,290.00 | 29,895.00 | 31,685.00 | 31,685.00 | 2.08% | 208,969 |
| Aug 3, 2026 | 26,550.00 | 32,130.00 | 26,550.00 | 31,040.00 | 31,040.00 | -4.52% | 131,786 |
| Jul 31, 2026 | 31,330.00 | 32,650.00 | 29,925.00 | 32,510.00 | 32,510.00 | 27.42% | 130,588 |
| Jul 30, 2026 | 26,950.00 | 28,070.00 | 25,255.00 | 25,515.00 | 25,515.00 | -5.32% | 238,254 |
| Jul 29, 2026 | 29,555.00 | 30,175.00 | 24,755.00 | 26,950.00 | 26,950.00 | -7.37% | 295,741 |
| Jul 28, 2026 | 31,330.00 | 31,410.00 | 28,970.00 | 29,095.00 | 29,095.00 | -13.93% | 236,402 |
| Jul 27, 2026 | 34,220.00 | 34,310.00 | 32,790.00 | 33,805.00 | 33,805.00 | 0.93% | 89,931 |
| Jul 24, 2026 | 35,980.00 | 35,980.00 | 33,045.00 | 33,495.00 | 33,495.00 | -8.55% | 121,696 |
| Jul 23, 2026 | 36,335.00 | 37,200.00 | 35,275.00 | 36,625.00 | 36,625.00 | 4.14% | 152,568 |
| Jul 22, 2026 | 38,700.00 | 38,700.00 | 35,170.00 | 35,170.00 | 35,170.00 | -1.64% | 275,560 |
| Jul 21, 2026 | 35,015.00 | 36,470.00 | 34,595.00 | 35,755.00 | 35,755.00 | 2.45% | 145,636 |
| Jul 20, 2026 | 35,580.00 | 37,455.00 | 34,525.00 | 34,900.00 | 34,900.00 | -6.82% | 242,341 |
| Jul 16, 2026 | 38,670.00 | 38,795.00 | 36,810.00 | 37,455.00 | 37,455.00 | -7.75% | 192,478 |
| Jul 15, 2026 | 40,410.00 | 41,255.00 | 39,435.00 | 40,600.00 | 40,600.00 | 7.38% | 170,433 |
| Jul 14, 2026 | 36,425.00 | 37,980.00 | 34,610.00 | 37,810.00 | 37,810.00 | 3.08% | 227,357 |