Mirae Asset Tiger Global On Device Ai ETF (KRX:480310)
South Korea · Delayed Price · Currency is KRW 22,335
+280 (1.27%)
At close: Sep 23, 2026
KRX:480310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22,465.00 | 22,495.00 | 21,960.00 | 22,055.00 | 22,055.00 | 4.03% | 89,522 |
| Sep 21, 2026 | 20,715.00 | 21,200.00 | 20,715.00 | 21,200.00 | 21,200.00 | 1.65% | 31,918 |
| Sep 18, 2026 | 20,380.00 | 20,855.00 | 20,320.00 | 20,855.00 | 20,855.00 | 4.69% | 16,158 |
| Sep 17, 2026 | 19,670.00 | 20,080.00 | 19,670.00 | 19,920.00 | 19,920.00 | 1.87% | 25,314 |
| Sep 16, 2026 | 19,100.00 | 19,555.00 | 19,100.00 | 19,555.00 | 19,555.00 | 2.81% | 23,635 |
| Sep 15, 2026 | 18,865.00 | 19,235.00 | 18,865.00 | 19,020.00 | 19,020.00 | -1.35% | 4,042 |
| Sep 14, 2026 | 19,620.00 | 19,630.00 | 19,220.00 | 19,280.00 | 19,280.00 | -0.18% | 2,534 |
| Sep 11, 2026 | 18,860.00 | 19,370.00 | 18,860.00 | 19,315.00 | 19,315.00 | -1.23% | 29,358 |
| Sep 10, 2026 | 19,635.00 | 19,790.00 | 19,385.00 | 19,555.00 | 19,555.00 | 0.77% | 8,441 |
| Sep 9, 2026 | 19,285.00 | 19,520.00 | 19,185.00 | 19,405.00 | 19,405.00 | 1.20% | 15,452 |
| Sep 8, 2026 | 19,025.00 | 19,255.00 | 19,000.00 | 19,175.00 | 19,175.00 | 0.76% | 34,200 |
| Sep 7, 2026 | 19,555.00 | 19,555.00 | 18,680.00 | 19,030.00 | 19,030.00 | 1.66% | 47,256 |
| Sep 4, 2026 | 18,855.00 | 18,865.00 | 18,625.00 | 18,720.00 | 18,720.00 | 1.11% | 29,816 |
| Sep 3, 2026 | 18,340.00 | 18,730.00 | 18,340.00 | 18,515.00 | 18,515.00 | 0.35% | 7,201 |
| Sep 2, 2026 | 18,990.00 | 18,990.00 | 18,445.00 | 18,450.00 | 18,450.00 | -2.97% | 44,729 |
| Sep 1, 2026 | 19,000.00 | 19,125.00 | 18,520.00 | 19,015.00 | 19,015.00 | 1.66% | 202,382 |
| Aug 31, 2026 | 18,955.00 | 18,955.00 | 18,560.00 | 18,705.00 | 18,705.00 | -1.81% | 27,993 |
| Aug 28, 2026 | 19,280.00 | 19,280.00 | 18,960.00 | 19,050.00 | 19,050.00 | 0.74% | 3,143 |
| Aug 27, 2026 | 18,850.00 | 19,150.00 | 18,850.00 | 18,910.00 | 18,910.00 | 1.37% | 1,220 |
| Aug 26, 2026 | 18,675.00 | 18,725.00 | 18,415.00 | 18,655.00 | 18,655.00 | 1.11% | 22,950 |
| Aug 25, 2026 | 18,345.00 | 18,450.00 | 18,035.00 | 18,450.00 | 18,450.00 | 0.82% | 13,343 |
| Aug 24, 2026 | 18,565.00 | 18,785.00 | 18,255.00 | 18,300.00 | 18,300.00 | -2.30% | 14,450 |
| Aug 21, 2026 | 18,910.00 | 18,910.00 | 18,455.00 | 18,730.00 | 18,730.00 | -0.95% | 16,662 |
| Aug 20, 2026 | 19,530.00 | 19,530.00 | 18,815.00 | 18,910.00 | 18,910.00 | 0.13% | 7,095 |
| Aug 19, 2026 | 19,560.00 | 19,560.00 | 18,800.00 | 18,885.00 | 18,885.00 | -4.31% | 11,698 |
| Aug 18, 2026 | 20,205.00 | 20,210.00 | 19,640.00 | 19,735.00 | 19,735.00 | -2.35% | 36,998 |
| Aug 14, 2026 | 20,395.00 | 20,495.00 | 20,165.00 | 20,210.00 | 20,210.00 | 0.42% | 7,555 |
| Aug 13, 2026 | 19,880.00 | 20,125.00 | 19,715.00 | 20,125.00 | 20,125.00 | 1.23% | 48,093 |
| Aug 12, 2026 | 20,445.00 | 20,445.00 | 19,540.00 | 19,880.00 | 19,880.00 | -0.08% | 5,862 |
| Aug 11, 2026 | 20,185.00 | 20,185.00 | 19,525.00 | 19,895.00 | 19,895.00 | -1.44% | 6,716 |
| Aug 10, 2026 | 20,450.00 | 20,450.00 | 19,995.00 | 20,185.00 | 20,185.00 | 0.47% | 49,536 |
| Aug 7, 2026 | 20,195.00 | 20,420.00 | 19,940.00 | 20,090.00 | 20,090.00 | 1.70% | 11,503 |
| Aug 6, 2026 | 20,450.00 | 20,450.00 | 19,585.00 | 19,755.00 | 19,755.00 | -2.18% | 26,554 |
| Aug 5, 2026 | 19,800.00 | 20,445.00 | 19,750.00 | 20,195.00 | 20,195.00 | 4.23% | 56,882 |
| Aug 4, 2026 | 19,625.00 | 19,625.00 | 18,940.00 | 19,375.00 | 19,375.00 | 1.68% | 34,465 |
| Aug 3, 2026 | 18,890.00 | 19,620.00 | 18,640.00 | 19,055.00 | 19,055.00 | -0.18% | 34,769 |
| Jul 31, 2026 | 18,175.00 | 19,270.00 | 18,175.00 | 19,090.00 | 19,090.00 | 8.87% | 86,369 |
| Jul 30, 2026 | 18,445.00 | 18,445.00 | 17,435.00 | 17,535.00 | 17,535.00 | -4.93% | 106,510 |
| Jul 29, 2026 | 19,010.00 | 19,215.00 | 18,095.00 | 18,470.00 | 18,445.00 | -4.33% | 48,809 |
| Jul 28, 2026 | 19,875.00 | 20,070.00 | 19,300.00 | 19,305.00 | 19,278.87 | -5.44% | 63,972 |
| Jul 27, 2026 | 22,020.00 | 22,020.00 | 20,065.00 | 20,415.00 | 20,387.37 | -1.40% | 67,703 |
| Jul 24, 2026 | 22,020.00 | 22,020.00 | 20,640.00 | 20,705.00 | 20,676.97 | -1.80% | 11,382 |
| Jul 23, 2026 | 21,480.00 | 21,505.00 | 21,010.00 | 21,085.00 | 21,056.46 | -0.26% | 49,448 |
| Jul 22, 2026 | 21,300.00 | 21,545.00 | 21,120.00 | 21,140.00 | 21,111.39 | 1.42% | 17,510 |
| Jul 21, 2026 | 20,120.00 | 20,870.00 | 20,095.00 | 20,845.00 | 20,816.79 | 3.35% | 28,494 |
| Jul 20, 2026 | 20,010.00 | 20,695.00 | 20,010.00 | 20,170.00 | 20,142.70 | -6.05% | 58,749 |
| Jul 16, 2026 | 22,110.00 | 22,110.00 | 21,335.00 | 21,470.00 | 21,440.94 | -2.89% | 7,681 |
| Jul 15, 2026 | 22,115.00 | 22,225.00 | 21,700.00 | 22,110.00 | 22,080.07 | -0.02% | 58,741 |
| Jul 14, 2026 | 22,455.00 | 22,460.00 | 21,475.00 | 22,115.00 | 22,085.07 | -1.60% | 130,878 |
| Jul 13, 2026 | 24,080.00 | 24,080.00 | 22,475.00 | 22,475.00 | 22,444.58 | -2.24% | 53,254 |