Mirae Asset Tiger 27-04 Corporate Active ETF (KRX:480260)
South Korea · Delayed Price · Currency is KRW 53,465
+20 (0.04%)
At close: Jun 12, 2026
KRX:480260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 53,425.00 | 53,475.00 | 53,425.00 | 53,457.00 | - | 0.02% | 4,540 |
| Jun 11, 2026 | 53,445.00 | 53,455.00 | 53,440.00 | 53,445.00 | 53,445.00 | 0.01% | 3,644 |
| Jun 10, 2026 | 53,430.00 | 53,440.00 | 53,425.00 | 53,440.00 | 53,440.00 | 0.01% | 3,019 |
| Jun 9, 2026 | 53,420.00 | 53,440.00 | 53,420.00 | 53,435.00 | 53,435.00 | 0.05% | 8,420 |
| Jun 8, 2026 | 53,390.00 | 53,435.00 | 53,390.00 | 53,410.00 | 53,410.00 | -0.07% | 11,767 |
| Jun 5, 2026 | 53,440.00 | 53,470.00 | 53,435.00 | 53,445.00 | 53,445.00 | - | 8,958 |
| Jun 4, 2026 | 53,450.00 | 53,490.00 | 53,435.00 | 53,445.00 | 53,445.00 | -0.01% | 4,995 |
| Jun 2, 2026 | 53,440.00 | 53,455.00 | 53,430.00 | 53,450.00 | 53,450.00 | 0.01% | 27,376 |
| Jun 1, 2026 | 53,460.00 | 53,475.00 | 53,435.00 | 53,445.00 | 53,445.00 | -0.01% | 13,252 |
| May 29, 2026 | 53,445.00 | 53,485.00 | 53,445.00 | 53,450.00 | 53,450.00 | 0.02% | 18,340 |
| May 28, 2026 | 53,455.00 | 53,470.00 | 53,425.00 | 53,440.00 | 53,440.00 | -0.03% | 11,221 |
| May 27, 2026 | 53,460.00 | 53,470.00 | 53,435.00 | 53,455.00 | 53,455.00 | -0.01% | 11,902 |
| May 26, 2026 | 53,450.00 | 53,480.00 | 53,450.00 | 53,460.00 | 53,460.00 | 0.03% | 15,572 |
| May 22, 2026 | 53,450.00 | 53,480.00 | 53,445.00 | 53,445.00 | 53,445.00 | -0.04% | 3,450 |
| May 21, 2026 | 53,430.00 | 53,485.00 | 53,430.00 | 53,465.00 | 53,465.00 | 0.06% | 6,104 |
| May 20, 2026 | 53,440.00 | 53,445.00 | 53,425.00 | 53,435.00 | 53,435.00 | -0.02% | 3,629 |
| May 19, 2026 | 53,435.00 | 53,470.00 | 53,435.00 | 53,445.00 | 53,445.00 | 0.02% | 5,930 |
| May 18, 2026 | 53,420.00 | 53,440.00 | 53,420.00 | 53,435.00 | 53,435.00 | -0.01% | 9,581 |
| May 15, 2026 | 53,445.00 | 53,470.00 | 53,435.00 | 53,440.00 | 53,440.00 | -0.04% | 19,243 |
| May 14, 2026 | 53,445.00 | 53,475.00 | 53,445.00 | 53,460.00 | 53,460.00 | 0.02% | 10,158 |
| May 13, 2026 | 53,455.00 | 53,455.00 | 53,440.00 | 53,450.00 | 53,450.00 | -0.01% | 6,512 |
| May 12, 2026 | 53,445.00 | 53,460.00 | 53,445.00 | 53,455.00 | 53,455.00 | - | 11,529 |
| May 11, 2026 | 53,445.00 | 53,460.00 | 53,445.00 | 53,455.00 | 53,455.00 | 0.02% | 14,589 |
| May 8, 2026 | 53,420.00 | 53,460.00 | 53,420.00 | 53,445.00 | 53,445.00 | -0.03% | 5,895 |
| May 7, 2026 | 53,425.00 | 53,465.00 | 53,425.00 | 53,460.00 | 53,460.00 | 0.09% | 14,963 |
| May 6, 2026 | 53,410.00 | 53,425.00 | 53,380.00 | 53,410.00 | 53,410.00 | 0.02% | 86,626 |
| May 4, 2026 | 53,415.00 | 53,430.00 | 53,380.00 | 53,400.00 | 53,400.00 | 0.07% | 42,005 |
| Apr 30, 2026 | 53,405.00 | 53,415.00 | 53,360.00 | 53,365.00 | 53,365.00 | -0.11% | 26,205 |
| Apr 29, 2026 | 53,390.00 | 53,430.00 | 53,390.00 | 53,425.00 | 53,425.00 | 0.09% | 37,006 |
| Apr 28, 2026 | 53,395.00 | 53,415.00 | 53,365.00 | 53,375.00 | 53,375.00 | -0.06% | 24,349 |
| Apr 27, 2026 | 53,380.00 | 53,415.00 | 53,380.00 | 53,405.00 | 53,405.00 | 0.07% | 33,271 |
| Apr 24, 2026 | 53,380.00 | 53,405.00 | 53,360.00 | 53,365.00 | 53,365.00 | - | 36,550 |
| Apr 23, 2026 | 53,385.00 | 53,390.00 | 53,345.00 | 53,365.00 | 53,365.00 | -0.04% | 26,839 |
| Apr 22, 2026 | 53,375.00 | 53,400.00 | 53,375.00 | 53,385.00 | 53,385.00 | -0.04% | 4,512 |
| Apr 21, 2026 | 53,400.00 | 53,410.00 | 53,385.00 | 53,405.00 | 53,405.00 | 0.01% | 7,903 |
| Apr 20, 2026 | 53,385.00 | 53,405.00 | 53,380.00 | 53,400.00 | 53,400.00 | 0.05% | 7,453 |
| Apr 17, 2026 | 53,345.00 | 53,380.00 | 53,345.00 | 53,375.00 | 53,375.00 | - | 7,418 |
| Apr 16, 2026 | 53,370.00 | 53,390.00 | 53,365.00 | 53,375.00 | 53,375.00 | 0.01% | 8,165 |
| Apr 15, 2026 | 53,360.00 | 53,370.00 | 53,350.00 | 53,370.00 | 53,370.00 | 0.03% | 67,424 |
| Apr 14, 2026 | 53,340.00 | 53,360.00 | 53,340.00 | 53,355.00 | 53,355.00 | 0.07% | 6,075 |
| Apr 13, 2026 | 53,325.00 | 53,330.00 | 53,305.00 | 53,320.00 | 53,320.00 | -0.02% | 4,977 |
| Apr 10, 2026 | 53,325.00 | 53,365.00 | 53,315.00 | 53,330.00 | 53,330.00 | -0.03% | 3,931 |
| Apr 9, 2026 | 53,310.00 | 53,350.00 | 53,310.00 | 53,345.00 | 53,345.00 | 0.03% | 6,792 |
| Apr 8, 2026 | 53,315.00 | 53,340.00 | 53,305.00 | 53,330.00 | 53,330.00 | 0.13% | 22,616 |
| Apr 7, 2026 | 53,265.00 | 53,280.00 | 53,245.00 | 53,260.00 | 53,260.00 | -0.01% | 6,690 |
| Apr 6, 2026 | 53,225.00 | 53,270.00 | 53,225.00 | 53,265.00 | 53,265.00 | 0.08% | 8,692 |
| Apr 3, 2026 | 53,215.00 | 53,250.00 | 53,215.00 | 53,225.00 | 53,225.00 | 0.07% | 9,124 |
| Apr 2, 2026 | 53,230.00 | 53,275.00 | 51,615.00 | 53,190.00 | 53,190.00 | -0.15% | 63,247 |
| Apr 1, 2026 | 53,200.00 | 53,270.00 | 53,200.00 | 53,270.00 | 53,270.00 | 0.18% | 6,571 |
| Mar 31, 2026 | 53,170.00 | 53,200.00 | 53,160.00 | 53,175.00 | 53,175.00 | -0.05% | 14,840 |