Mirae Asset Tiger Global Obesity Treatment Top 2 Plus ETF (KRX:476690)
South Korea · Delayed Price · Currency is KRW 8,670.00
+85.00 (0.99%)
Last updated: Aug 20, 2025
KRX:476690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8,630.00 | 8,745.00 | 8,600.00 | 8,745.00 | - | 1.86% | 167,613 |
| Aug 19, 2025 | 8,590.00 | 8,625.00 | 8,575.00 | 8,585.00 | - | - | 164,526 |
| Aug 18, 2025 | 8,500.00 | 8,640.00 | 8,495.00 | 8,585.00 | - | 3.93% | 388,369 |
| Aug 14, 2025 | 8,195.00 | 8,295.00 | 8,195.00 | 8,260.00 | - | 1.98% | 155,958 |
| Aug 13, 2025 | 8,040.00 | 8,120.00 | 8,035.00 | 8,100.00 | - | 0.75% | 100,696 |
| Aug 12, 2025 | 8,040.00 | 8,130.00 | 8,040.00 | 8,040.00 | - | -0.68% | 87,574 |
| Aug 11, 2025 | 8,060.00 | 8,185.00 | 8,060.00 | 8,095.00 | - | 0.06% | 179,664 |
| Aug 8, 2025 | 8,060.00 | 8,095.00 | 8,035.00 | 8,090.00 | - | -1.82% | 177,159 |
| Aug 7, 2025 | 8,260.00 | 8,260.00 | 8,195.00 | 8,240.00 | - | -2.83% | 128,587 |
| Aug 6, 2025 | 8,450.00 | 8,480.00 | 8,420.00 | 8,480.00 | - | -0.18% | 42,789 |
| Aug 5, 2025 | 8,455.00 | 8,495.00 | 8,420.00 | 8,495.00 | - | 0.95% | 70,146 |
| Aug 4, 2025 | 8,350.00 | 8,415.00 | 8,350.00 | 8,415.00 | - | 1.45% | 87,757 |
| Aug 1, 2025 | 8,250.00 | 8,305.00 | 8,215.00 | 8,295.00 | - | -3.15% | 278,629 |
| Jul 31, 2025 | 8,590.00 | 8,600.00 | 8,470.00 | 8,565.00 | - | -0.70% | 86,225 |
| Jul 30, 2025 | 8,610.00 | 8,795.00 | 8,595.00 | 8,625.00 | - | -5.84% | 211,032 |
| Jul 29, 2025 | 9,160.00 | 9,205.00 | 9,160.00 | 9,160.00 | - | -1.13% | 104,894 |
| Jul 28, 2025 | 9,245.00 | 9,280.00 | 9,235.00 | 9,265.00 | - | 0.38% | 55,594 |
| Jul 25, 2025 | 9,120.00 | 9,230.00 | 9,120.00 | 9,230.00 | - | 1.65% | 89,573 |
| Jul 24, 2025 | 9,060.00 | 9,125.00 | 9,060.00 | 9,080.00 | - | 1.79% | 84,215 |
| Jul 23, 2025 | 8,815.00 | 8,920.00 | 8,815.00 | 8,920.00 | - | 1.48% | 63,476 |
| Jul 22, 2025 | 8,790.00 | 8,790.00 | 8,760.00 | 8,790.00 | - | -0.73% | 37,279 |
| Jul 21, 2025 | 8,870.00 | 8,880.00 | 8,835.00 | 8,855.00 | - | -1.61% | 64,699 |
| Jul 18, 2025 | 8,885.00 | 9,000.00 | 8,805.00 | 9,000.00 | - | -0.33% | 81,658 |
| Jul 17, 2025 | 8,925.00 | 9,030.00 | 8,925.00 | 9,030.00 | - | 1.40% | 34,651 |
| Jul 16, 2025 | 8,940.00 | 8,940.00 | 8,890.00 | 8,905.00 | - | -1.82% | 31,573 |
| Jul 15, 2025 | 9,025.00 | 9,095.00 | 9,020.00 | 9,070.00 | - | 0.55% | 56,657 |
| Jul 14, 2025 | 9,020.00 | 9,070.00 | 8,990.00 | 9,020.00 | - | -0.72% | 54,664 |
| Jul 11, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,085.00 | - | 1.34% | 40,962 |
| Jul 10, 2025 | 9,000.00 | 9,045.00 | 8,930.00 | 8,965.00 | - | 0.73% | 38,226 |
| Jul 9, 2025 | 8,880.00 | 8,925.00 | 8,865.00 | 8,900.00 | - | 0.23% | 50,445 |
| Jul 8, 2025 | 8,905.00 | 8,915.00 | 8,850.00 | 8,880.00 | - | -0.39% | 52,250 |
| Jul 7, 2025 | 8,870.00 | 8,970.00 | 8,870.00 | 8,915.00 | - | 0.56% | 57,310 |
| Jul 4, 2025 | 8,925.00 | 8,925.00 | 8,835.00 | 8,865.00 | - | -0.67% | 66,421 |
| Jul 3, 2025 | 8,940.00 | 8,960.00 | 8,895.00 | 8,925.00 | - | 0.22% | 48,686 |
| Jul 2, 2025 | 8,795.00 | 8,925.00 | 8,795.00 | 8,905.00 | - | 1.54% | 93,834 |
| Jul 1, 2025 | 8,725.00 | 8,785.00 | 8,680.00 | 8,770.00 | - | 0.63% | 44,190 |
| Jun 30, 2025 | 8,795.00 | 8,800.00 | 8,670.00 | 8,715.00 | - | -0.91% | 291,831 |
| Jun 27, 2025 | 8,790.00 | 8,875.00 | 8,760.00 | 8,795.00 | - | 0.06% | 26,160 |
| Jun 26, 2025 | 8,840.00 | 8,840.00 | 8,730.00 | 8,790.00 | - | -1.12% | 279,768 |
| Jun 25, 2025 | 8,830.00 | 8,895.00 | 8,830.00 | 8,890.00 | - | 0.68% | 45,327 |
| Jun 24, 2025 | 8,985.00 | 8,985.00 | 8,810.00 | 8,830.00 | - | -1.94% | 114,202 |
| Jun 23, 2025 | 8,815.00 | 9,005.00 | 8,815.00 | 9,005.00 | - | 0.17% | 71,621 |
| Jun 20, 2025 | 8,960.00 | 9,050.00 | 8,960.00 | 8,990.00 | - | 0.33% | 39,728 |
| Jun 19, 2025 | 9,060.00 | 9,060.00 | 8,900.00 | 8,960.00 | - | -1.32% | 583,674 |
| Jun 18, 2025 | 9,190.00 | 9,220.00 | 8,995.00 | 9,080.00 | - | -1.73% | 1,152,817 |
| Jun 17, 2025 | 9,405.00 | 9,465.00 | 9,185.00 | 9,240.00 | - | -1.70% | 61,865 |
| Jun 16, 2025 | 9,395.00 | 9,435.00 | 9,385.00 | 9,400.00 | - | 0.37% | 49,628 |
| Jun 13, 2025 | 9,300.00 | 9,395.00 | 9,300.00 | 9,365.00 | - | 0.86% | 125,882 |
| Jun 12, 2025 | 9,385.00 | 9,390.00 | 9,245.00 | 9,285.00 | - | -1.07% | 71,261 |
| Jun 11, 2025 | 9,280.00 | 9,385.00 | 9,275.00 | 9,385.00 | - | 3.42% | 88,938 |