Mirae Asset Tiger Shipbuilding Top10 ETF (KRX:494670)
South Korea · Delayed Price · Currency is KRW 23,690
+730 (3.18%)
At close: Aug 13, 2025, 3:30 PM KST
KRX:494670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23,690.00 | 23,770.00 | 23,255.00 | 23,585.00 | - | -0.44% | 663,049 |
| Aug 13, 2025 | 23,250.00 | 24,005.00 | 23,230.00 | 23,690.00 | - | 3.18% | 1,902,465 |
| Aug 12, 2025 | 23,450.00 | 23,980.00 | 22,905.00 | 22,960.00 | - | -2.21% | 2,105,940 |
| Aug 11, 2025 | 24,170.00 | 24,170.00 | 23,360.00 | 23,480.00 | - | -3.10% | 1,849,147 |
| Aug 8, 2025 | 24,440.00 | 24,620.00 | 24,070.00 | 24,230.00 | - | -0.33% | 1,798,716 |
| Aug 7, 2025 | 24,000.00 | 24,530.00 | 23,865.00 | 24,310.00 | - | 1.93% | 2,357,764 |
| Aug 6, 2025 | 23,750.00 | 24,075.00 | 23,480.00 | 23,850.00 | - | -0.81% | 2,223,056 |
| Aug 5, 2025 | 23,505.00 | 24,185.00 | 23,450.00 | 24,045.00 | - | 2.80% | 2,482,028 |
| Aug 4, 2025 | 23,310.00 | 23,635.00 | 22,630.00 | 23,390.00 | - | -1.41% | 2,856,848 |
| Aug 1, 2025 | 24,315.00 | 24,485.00 | 22,735.00 | 23,725.00 | - | -1.08% | 4,403,421 |
| Jul 31, 2025 | 23,750.00 | 24,590.00 | 23,145.00 | 23,985.00 | - | 4.92% | 5,590,215 |
| Jul 30, 2025 | 22,720.00 | 23,205.00 | 22,600.00 | 22,860.00 | - | 1.20% | 1,819,873 |
| Jul 29, 2025 | 22,660.00 | 22,900.00 | 22,050.00 | 22,590.00 | - | 0.31% | 3,049,046 |
| Jul 28, 2025 | 22,730.00 | 22,935.00 | 22,370.00 | 22,520.00 | - | 2.97% | 3,501,998 |
| Jul 25, 2025 | 21,220.00 | 21,895.00 | 20,905.00 | 21,870.00 | - | 3.06% | 2,075,302 |
| Jul 24, 2025 | 20,830.00 | 21,355.00 | 20,830.00 | 21,220.00 | - | 2.54% | 2,682,706 |
| Jul 23, 2025 | 21,070.00 | 21,100.00 | 20,435.00 | 20,695.00 | - | -1.83% | 1,379,074 |
| Jul 22, 2025 | 21,000.00 | 21,220.00 | 20,650.00 | 21,080.00 | - | 0.45% | 2,081,287 |
| Jul 21, 2025 | 20,545.00 | 21,055.00 | 20,400.00 | 20,985.00 | - | 3.86% | 1,447,911 |
| Jul 18, 2025 | 20,165.00 | 20,360.00 | 19,880.00 | 20,205.00 | - | 0.20% | 935,524 |
| Jul 17, 2025 | 19,850.00 | 20,280.00 | 19,585.00 | 20,165.00 | - | 1.84% | 1,253,481 |
| Jul 16, 2025 | 19,595.00 | 20,117.00 | 19,395.00 | 19,800.00 | - | 1.07% | 1,559,097 |
| Jul 15, 2025 | 19,190.00 | 19,635.00 | 19,125.00 | 19,590.00 | - | 2.08% | 834,503 |
| Jul 14, 2025 | 19,100.00 | 19,490.00 | 18,965.00 | 19,190.00 | - | -0.52% | 733,292 |
| Jul 11, 2025 | 19,740.00 | 19,750.00 | 19,255.00 | 19,290.00 | - | -2.11% | 946,981 |
| Jul 10, 2025 | 19,620.00 | 19,915.00 | 19,490.00 | 19,705.00 | - | 0.33% | 794,060 |
| Jul 9, 2025 | 19,465.00 | 19,750.00 | 19,320.00 | 19,640.00 | - | 2.13% | 1,157,972 |
| Jul 8, 2025 | 19,000.00 | 19,345.00 | 18,745.00 | 19,230.00 | - | 3.78% | 1,249,541 |
| Jul 7, 2025 | 17,960.00 | 18,655.00 | 17,950.00 | 18,530.00 | - | 1.67% | 1,119,264 |
| Jul 4, 2025 | 19,245.00 | 19,285.00 | 18,195.00 | 18,225.00 | - | -5.30% | 1,748,914 |
| Jul 3, 2025 | 19,785.00 | 19,890.00 | 19,095.00 | 19,245.00 | - | -2.68% | 1,692,047 |
| Jul 2, 2025 | 20,430.00 | 20,560.00 | 19,575.00 | 19,775.00 | - | -3.77% | 1,288,679 |
| Jul 1, 2025 | 20,770.00 | 20,985.00 | 20,375.00 | 20,550.00 | - | -0.89% | 996,957 |
| Jun 30, 2025 | 20,385.00 | 21,045.00 | 20,380.00 | 20,735.00 | - | 1.72% | 921,127 |
| Jun 27, 2025 | 20,640.00 | 20,990.00 | 20,275.00 | 20,385.00 | - | -0.17% | 1,169,047 |
| Jun 26, 2025 | 20,925.00 | 20,975.00 | 19,875.00 | 20,420.00 | - | -1.57% | 2,012,048 |
| Jun 25, 2025 | 22,265.00 | 22,450.00 | 20,715.00 | 20,745.00 | - | -5.83% | 1,740,552 |
| Jun 24, 2025 | 21,415.00 | 22,255.00 | 21,125.00 | 22,030.00 | - | 4.04% | 1,822,445 |
| Jun 23, 2025 | 21,050.00 | 21,340.00 | 21,050.00 | 21,175.00 | - | -0.96% | 823,254 |
| Jun 20, 2025 | 21,470.00 | 21,580.00 | 20,885.00 | 21,380.00 | - | -0.47% | 1,265,727 |
| Jun 19, 2025 | 21,680.00 | 21,765.00 | 21,000.00 | 21,480.00 | - | -0.81% | 1,516,389 |
| Jun 18, 2025 | 21,595.00 | 22,030.00 | 21,350.00 | 21,655.00 | - | 0.28% | 1,778,086 |
| Jun 17, 2025 | 21,765.00 | 22,265.00 | 21,140.00 | 21,595.00 | - | 0.77% | 2,491,536 |
| Jun 16, 2025 | 20,700.00 | 21,432.00 | 20,695.00 | 21,430.00 | - | 3.23% | 1,548,388 |
| Jun 13, 2025 | 20,665.00 | 20,935.00 | 20,335.00 | 20,760.00 | - | 1.67% | 1,394,760 |
| Jun 12, 2025 | 20,010.00 | 20,780.00 | 19,970.00 | 20,420.00 | - | 2.07% | 1,844,169 |
| Jun 11, 2025 | 20,315.00 | 20,315.00 | 19,810.00 | 20,005.00 | - | -0.37% | 1,297,459 |
| Jun 10, 2025 | 19,485.00 | 20,105.00 | 19,485.00 | 20,080.00 | - | 3.05% | 1,395,396 |
| Jun 9, 2025 | 19,750.00 | 19,830.00 | 19,140.00 | 19,485.00 | - | -1.59% | 1,331,353 |
| Jun 5, 2025 | 20,150.00 | 20,555.00 | 19,685.00 | 19,800.00 | - | -0.38% | 1,298,720 |