Mirae Asset Tiger India Billion Consumer ETF (KRX:479730)
South Korea · Delayed Price · Currency is KRW 9,500.00
-75.00 (-0.78%)
At close: Sep 23, 2026
KRX:479730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,785.00 | 9,785.00 | 9,500.00 | 9,575.00 | 9,575.00 | -1.24% | 15,636 |
| Sep 21, 2026 | 9,765.00 | 9,765.00 | 9,620.00 | 9,695.00 | 9,695.00 | 0.21% | 23,600 |
| Sep 18, 2026 | 9,680.00 | 9,700.00 | 9,630.00 | 9,675.00 | 9,675.00 | 0.26% | 10,817 |
| Sep 17, 2026 | 9,670.00 | 9,690.00 | 9,520.00 | 9,650.00 | 9,650.00 | 1.58% | 14,824 |
| Sep 16, 2026 | 9,465.00 | 9,505.00 | 9,400.00 | 9,500.00 | 9,500.00 | 0.32% | 8,269 |
| Sep 15, 2026 | 9,515.00 | 9,530.00 | 9,447.00 | 9,470.00 | 9,470.00 | - | 2,505 |
| Sep 14, 2026 | 9,455.00 | 9,490.00 | 9,405.00 | 9,470.00 | 9,470.00 | 0.05% | 1,132 |
| Sep 11, 2026 | 9,470.00 | 9,575.00 | 9,340.00 | 9,465.00 | 9,465.00 | -0.05% | 6,760 |
| Sep 10, 2026 | 9,645.00 | 9,645.00 | 9,420.00 | 9,470.00 | 9,470.00 | - | 13,602 |
| Sep 9, 2026 | 9,660.00 | 9,660.00 | 9,430.00 | 9,470.00 | 9,470.00 | -1.66% | 20,650 |
| Sep 8, 2026 | 9,700.00 | 9,700.00 | 9,570.00 | 9,630.00 | 9,630.00 | - | 10,056 |
| Sep 7, 2026 | 10,095.00 | 10,095.00 | 9,620.00 | 9,630.00 | 9,630.00 | -1.88% | 11,323 |
| Sep 4, 2026 | 9,920.00 | 9,920.00 | 9,805.00 | 9,815.00 | 9,815.00 | 0.10% | 1,428 |
| Sep 3, 2026 | 9,975.00 | 9,975.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.15% | 1,864 |
| Sep 2, 2026 | 10,015.00 | 10,190.00 | 9,790.00 | 9,790.00 | 9,790.00 | -2.39% | 17,863 |
| Sep 1, 2026 | 10,050.00 | 10,085.00 | 10,015.00 | 10,030.00 | 10,030.00 | 0.15% | 5,966 |
| Aug 31, 2026 | 10,060.00 | 10,300.00 | 9,950.00 | 10,015.00 | 10,015.00 | -0.45% | 13,128 |
| Aug 28, 2026 | 10,200.00 | 10,200.00 | 10,025.00 | 10,060.00 | 10,060.00 | -1.13% | 3,089 |
| Aug 27, 2026 | 10,275.00 | 10,390.00 | 10,120.00 | 10,175.00 | 10,175.00 | -0.93% | 2,424 |
| Aug 26, 2026 | 10,220.00 | 10,380.00 | 10,190.00 | 10,270.00 | 10,270.00 | 1.18% | 3,272 |
| Aug 25, 2026 | 10,295.00 | 10,295.00 | 10,065.00 | 10,150.00 | 10,150.00 | -0.39% | 64,628 |
| Aug 24, 2026 | 10,290.00 | 10,290.00 | 10,100.00 | 10,190.00 | 10,190.00 | -0.10% | 9,276 |
| Aug 21, 2026 | 10,300.00 | 10,330.00 | 10,082.00 | 10,200.00 | 10,200.00 | -0.92% | 30,112 |
| Aug 20, 2026 | 10,400.00 | 10,400.00 | 10,120.00 | 10,295.00 | 10,295.00 | 0.49% | 12,256 |
| Aug 19, 2026 | 10,475.00 | 10,475.00 | 10,120.00 | 10,245.00 | 10,245.00 | -1.35% | 49,031 |
| Aug 18, 2026 | 10,485.00 | 10,485.00 | 10,345.00 | 10,385.00 | 10,385.00 | -0.95% | 4,628 |
| Aug 14, 2026 | 10,475.00 | 10,640.00 | 10,325.00 | 10,485.00 | 10,485.00 | 0.19% | 3,963 |
| Aug 13, 2026 | 10,465.00 | 10,480.00 | 10,375.00 | 10,465.00 | 10,465.00 | 0.05% | 3,710 |
| Aug 12, 2026 | 10,330.00 | 10,560.00 | 10,330.00 | 10,460.00 | 10,460.00 | -0.14% | 11,427 |
| Aug 11, 2026 | 10,580.00 | 10,700.00 | 10,400.00 | 10,475.00 | 10,475.00 | -0.71% | 4,128 |
| Aug 10, 2026 | 10,500.00 | 10,630.00 | 10,425.00 | 10,550.00 | 10,550.00 | 0.52% | 13,471 |
| Aug 7, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,495.00 | 10,495.00 | -1.13% | 56,879 |
| Aug 6, 2026 | 10,615.00 | 10,710.00 | 10,495.00 | 10,615.00 | 10,615.00 | - | 1,455 |
| Aug 5, 2026 | 10,585.00 | 10,700.00 | 10,515.00 | 10,615.00 | 10,615.00 | 0.28% | 9,265 |
| Aug 4, 2026 | 10,650.00 | 10,650.00 | 10,395.00 | 10,585.00 | 10,585.00 | 0.19% | 14,969 |
| Aug 3, 2026 | 10,500.00 | 10,715.00 | 10,335.00 | 10,565.00 | 10,565.00 | 0.62% | 4,080 |
| Jul 31, 2026 | 10,135.00 | 10,615.00 | 10,135.00 | 10,500.00 | 10,500.00 | 0.57% | 5,977 |
| Jul 30, 2026 | 10,455.00 | 10,660.00 | 10,245.00 | 10,440.00 | 10,440.00 | 0.18% | 7,933 |
| Jul 29, 2026 | 10,015.00 | 10,550.00 | 10,015.00 | 10,455.00 | 10,421.00 | 0.14% | 19,176 |
| Jul 28, 2026 | 10,370.00 | 10,537.00 | 10,330.00 | 10,440.00 | 10,406.05 | 0.68% | 15,761 |
| Jul 27, 2026 | 10,230.00 | 10,370.00 | 9,985.00 | 10,370.00 | 10,336.28 | 1.87% | 9,177 |
| Jul 24, 2026 | 10,390.00 | 10,400.00 | 10,150.00 | 10,180.00 | 10,146.89 | -2.02% | 4,097 |
| Jul 23, 2026 | 10,295.00 | 10,400.00 | 10,155.00 | 10,390.00 | 10,356.21 | -0.10% | 4,924 |
| Jul 22, 2026 | 10,130.00 | 10,400.00 | 10,125.00 | 10,400.00 | 10,366.18 | 1.56% | 68,726 |
| Jul 21, 2026 | 10,170.00 | 10,280.00 | 10,080.00 | 10,240.00 | 10,206.70 | 0.69% | 34,020 |
| Jul 20, 2026 | 10,245.00 | 10,400.00 | 10,150.00 | 10,170.00 | 10,136.93 | -1.21% | 52,425 |
| Jul 16, 2026 | 10,010.00 | 10,400.00 | 10,010.00 | 10,295.00 | 10,261.52 | 0.64% | 5,748 |
| Jul 15, 2026 | 10,325.00 | 10,330.00 | 10,040.00 | 10,230.00 | 10,196.73 | 0.05% | 7,094 |
| Jul 14, 2026 | 10,450.00 | 10,650.00 | 10,185.00 | 10,225.00 | 10,191.75 | -2.15% | 37,728 |
| Jul 13, 2026 | 10,345.00 | 10,595.00 | 10,345.00 | 10,450.00 | 10,416.02 | -0.71% | 13,297 |