Mirae Asset Tiger US AI Semiconductor Fabless ETF (KRX:491830)
South Korea · Delayed Price · Currency is KRW 23,780
+470 (2.02%)
At close: Sep 23, 2026
KRX:491830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,720.00 | 23,720.00 | 23,500.00 | 23,720.00 | - | 1.76% | 43,867 |
| Sep 22, 2026 | 23,620.00 | 24,010.00 | 23,230.00 | 23,310.00 | 23,310.00 | 2.48% | 160,950 |
| Sep 21, 2026 | 22,380.00 | 22,885.00 | 22,380.00 | 22,745.00 | 22,745.00 | 2.25% | 12,512 |
| Sep 18, 2026 | 21,865.00 | 22,245.00 | 21,865.00 | 22,245.00 | 22,245.00 | 4.41% | 56,742 |
| Sep 17, 2026 | 21,265.00 | 21,400.00 | 21,195.00 | 21,305.00 | 21,305.00 | 2.55% | 71,646 |
| Sep 16, 2026 | 20,830.00 | 20,830.00 | 20,580.00 | 20,775.00 | 20,775.00 | 1.91% | 4,175 |
| Sep 15, 2026 | 20,115.00 | 20,445.00 | 20,115.00 | 20,385.00 | 20,385.00 | -0.83% | 32,837 |
| Sep 14, 2026 | 20,865.00 | 20,895.00 | 20,555.00 | 20,555.00 | 20,555.00 | -1.98% | 6,389 |
| Sep 11, 2026 | 21,200.00 | 21,200.00 | 20,695.00 | 20,970.00 | 20,970.00 | -1.27% | 7,687 |
| Sep 10, 2026 | 21,425.00 | 21,425.00 | 21,090.00 | 21,240.00 | 21,240.00 | 0.45% | 4,478 |
| Sep 9, 2026 | 21,290.00 | 21,290.00 | 21,085.00 | 21,145.00 | 21,145.00 | 1.39% | 3,924 |
| Sep 8, 2026 | 21,065.00 | 21,300.00 | 20,855.00 | 20,855.00 | 20,855.00 | -0.60% | 42,626 |
| Sep 7, 2026 | 20,795.00 | 21,170.00 | 20,790.00 | 20,980.00 | 20,980.00 | 1.40% | 9,300 |
| Sep 4, 2026 | 20,380.00 | 20,765.00 | 20,380.00 | 20,690.00 | 20,690.00 | 1.22% | 26,456 |
| Sep 3, 2026 | 21,600.00 | 21,600.00 | 20,325.00 | 20,440.00 | 20,440.00 | 0.49% | 28,471 |
| Sep 2, 2026 | 20,640.00 | 20,640.00 | 20,320.00 | 20,340.00 | 20,340.00 | -2.91% | 15,536 |
| Sep 1, 2026 | 20,940.00 | 21,000.00 | 20,785.00 | 20,950.00 | 20,950.00 | 0.46% | 12,578 |
| Aug 31, 2026 | 21,300.00 | 21,300.00 | 20,595.00 | 20,855.00 | 20,855.00 | -2.11% | 3,473 |
| Aug 28, 2026 | 21,760.00 | 21,760.00 | 21,305.00 | 21,305.00 | 21,305.00 | -1.96% | 10,440 |
| Aug 27, 2026 | 21,770.00 | 22,060.00 | 21,590.00 | 21,730.00 | 21,730.00 | 2.60% | 94,466 |
| Aug 26, 2026 | 21,085.00 | 21,305.00 | 20,965.00 | 21,180.00 | 21,180.00 | 0.91% | 36,476 |
| Aug 25, 2026 | 20,625.00 | 20,990.00 | 20,415.00 | 20,990.00 | 20,990.00 | 0.57% | 41,467 |
| Aug 24, 2026 | 21,525.00 | 21,525.00 | 20,795.00 | 20,870.00 | 20,870.00 | -3.54% | 30,179 |
| Aug 21, 2026 | 21,705.00 | 21,705.00 | 21,510.00 | 21,635.00 | 21,635.00 | -0.30% | 10,128 |
| Aug 20, 2026 | 21,560.00 | 21,755.00 | 21,455.00 | 21,700.00 | 21,700.00 | 1.76% | 65,684 |
| Aug 19, 2026 | 21,820.00 | 21,820.00 | 21,285.00 | 21,325.00 | 21,325.00 | -4.80% | 23,996 |
| Aug 18, 2026 | 22,865.00 | 22,965.00 | 22,345.00 | 22,400.00 | 22,400.00 | -2.20% | 60,925 |
| Aug 14, 2026 | 22,850.00 | 23,120.00 | 22,810.00 | 22,905.00 | 22,905.00 | 0.46% | 11,562 |
| Aug 13, 2026 | 22,615.00 | 22,830.00 | 22,615.00 | 22,800.00 | 22,800.00 | 1.49% | 4,251 |
| Aug 12, 2026 | 22,317.00 | 22,505.00 | 22,275.00 | 22,465.00 | 22,465.00 | 0.40% | 5,391 |
| Aug 11, 2026 | 22,260.00 | 22,475.00 | 22,235.00 | 22,375.00 | 22,375.00 | -3.54% | 29,080 |
| Aug 10, 2026 | 23,000.00 | 23,195.00 | 22,935.00 | 23,195.00 | 23,195.00 | 1.58% | 21,402 |
| Aug 7, 2026 | 22,805.00 | 22,925.00 | 22,670.00 | 22,835.00 | 22,835.00 | 1.56% | 44,782 |
| Aug 6, 2026 | 22,700.00 | 22,700.00 | 22,140.00 | 22,485.00 | 22,485.00 | -2.05% | 32,807 |
| Aug 5, 2026 | 22,805.00 | 23,040.00 | 22,615.00 | 22,955.00 | 22,955.00 | 5.52% | 76,098 |
| Aug 4, 2026 | 21,535.00 | 21,765.00 | 21,095.00 | 21,755.00 | 21,755.00 | 2.45% | 33,108 |
| Aug 3, 2026 | 21,575.00 | 21,575.00 | 21,190.00 | 21,235.00 | 21,235.00 | -1.48% | 23,487 |
| Jul 31, 2026 | 21,070.00 | 21,670.00 | 21,070.00 | 21,555.00 | 21,555.00 | 11.11% | 40,620 |
| Jul 30, 2026 | 19,735.00 | 19,985.00 | 19,280.00 | 19,400.00 | 19,400.00 | -5.20% | 249,561 |
| Jul 29, 2026 | 20,910.00 | 21,300.00 | 20,100.00 | 20,480.00 | 20,465.00 | -3.58% | 220,012 |
| Jul 28, 2026 | 21,865.00 | 21,980.00 | 21,180.00 | 21,240.00 | 21,224.44 | -7.45% | 52,524 |
| Jul 27, 2026 | 23,105.00 | 23,105.00 | 22,565.00 | 22,950.00 | 22,933.19 | -0.67% | 23,735 |
| Jul 24, 2026 | 23,620.00 | 23,650.00 | 22,985.00 | 23,105.00 | 23,088.08 | -2.59% | 35,558 |
| Jul 23, 2026 | 23,645.00 | 23,950.00 | 23,460.00 | 23,720.00 | 23,702.63 | 2.57% | 54,010 |
| Jul 22, 2026 | 23,615.00 | 23,800.00 | 23,000.00 | 23,125.00 | 23,108.06 | 0.89% | 42,794 |
| Jul 21, 2026 | 22,385.00 | 22,925.00 | 22,300.00 | 22,920.00 | 22,903.21 | 3.55% | 11,172 |
| Jul 20, 2026 | 22,550.00 | 22,695.00 | 22,130.00 | 22,135.00 | 22,118.79 | -6.01% | 10,378 |
| Jul 16, 2026 | 23,705.00 | 23,705.00 | 23,375.00 | 23,550.00 | 23,532.75 | -3.21% | 6,808 |
| Jul 15, 2026 | 24,160.00 | 24,450.00 | 24,010.00 | 24,330.00 | 24,312.18 | -0.06% | 44,008 |
| Jul 14, 2026 | 23,870.00 | 24,360.00 | 23,700.00 | 24,345.00 | 24,327.17 | -1.30% | 89,720 |