Mirae Asset Tiger Phlx Us Ai Semiconductor ETF (KRX:497570)
South Korea · Delayed Price · Currency is KRW 25,145
+1,180 (4.92%)
Last updated: Jun 12, 2026, 2:19 PM KST
KRX:497570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25,240.00 | 25,385.00 | 24,945.00 | 24,980.00 | 24,980.00 | 4.24% | 942,668 |
| Jun 11, 2026 | 23,255.00 | 23,970.00 | 23,235.00 | 23,965.00 | 23,965.00 | -1.05% | 1,082,513 |
| Jun 10, 2026 | 24,365.00 | 24,455.00 | 23,920.00 | 24,220.00 | 24,220.00 | -2.67% | 1,586,500 |
| Jun 9, 2026 | 24,775.00 | 25,000.00 | 24,505.00 | 24,885.00 | 24,885.00 | 3.30% | 1,552,756 |
| Jun 8, 2026 | 23,200.00 | 24,980.00 | 23,195.00 | 24,090.00 | 24,090.00 | -6.46% | 1,601,496 |
| Jun 5, 2026 | 26,060.00 | 26,060.00 | 25,675.00 | 25,755.00 | 25,755.00 | -1.19% | 1,738,613 |
| Jun 4, 2026 | 26,265.00 | 26,265.00 | 25,600.00 | 26,065.00 | 26,065.00 | 2.22% | 1,902,612 |
| Jun 2, 2026 | 25,275.00 | 25,525.00 | 25,100.00 | 25,500.00 | 25,500.00 | 3.07% | 1,591,207 |
| Jun 1, 2026 | 24,550.00 | 25,017.00 | 24,550.00 | 24,740.00 | 24,740.00 | 0.84% | 1,395,969 |
| May 29, 2026 | 24,140.00 | 24,535.00 | 24,140.00 | 24,535.00 | 24,535.00 | 3.81% | 1,584,744 |
| May 28, 2026 | 23,885.00 | 23,940.00 | 23,430.00 | 23,635.00 | 23,635.00 | -2.09% | 1,277,721 |
| May 27, 2026 | 24,355.00 | 24,380.00 | 24,135.00 | 24,140.00 | 24,140.00 | 0.94% | 1,132,570 |
| May 26, 2026 | 23,985.00 | 24,130.00 | 23,835.00 | 23,915.00 | 23,915.00 | 1.61% | 954,047 |
| May 22, 2026 | 23,225.00 | 23,550.00 | 23,225.00 | 23,535.00 | 23,535.00 | 2.55% | 950,439 |
| May 21, 2026 | 22,710.00 | 23,040.00 | 22,650.00 | 22,950.00 | 22,950.00 | 3.80% | 1,439,836 |
| May 20, 2026 | 22,055.00 | 22,130.00 | 21,900.00 | 22,110.00 | 22,110.00 | 0.27% | 1,184,454 |
| May 19, 2026 | 22,100.00 | 22,200.00 | 21,940.00 | 22,050.00 | 22,050.00 | -1.12% | 1,103,762 |
| May 18, 2026 | 22,415.00 | 22,440.00 | 21,855.00 | 22,300.00 | 22,300.00 | -2.36% | 1,100,171 |
| May 15, 2026 | 23,350.00 | 23,570.00 | 22,770.00 | 22,840.00 | 22,840.00 | -0.52% | 1,937,797 |
| May 14, 2026 | 22,775.00 | 22,990.00 | 22,720.00 | 22,960.00 | 22,960.00 | 1.39% | 1,239,408 |
| May 13, 2026 | 22,230.00 | 22,665.00 | 22,230.00 | 22,645.00 | 22,645.00 | 0.56% | 1,196,225 |
| May 12, 2026 | 22,635.00 | 22,690.00 | 22,415.00 | 22,520.00 | 22,520.00 | 0.45% | 1,004,458 |
| May 11, 2026 | 22,505.00 | 22,520.00 | 22,350.00 | 22,420.00 | 22,420.00 | 2.61% | 1,123,780 |
| May 8, 2026 | 21,425.00 | 21,850.00 | 21,375.00 | 21,850.00 | 21,850.00 | 0.81% | 806,947 |
| May 7, 2026 | 21,570.00 | 21,675.00 | 21,445.00 | 21,675.00 | 21,675.00 | 2.99% | 1,348,737 |
| May 6, 2026 | 21,175.00 | 21,290.00 | 20,945.00 | 21,045.00 | 21,045.00 | 2.18% | 1,253,410 |
| May 4, 2026 | 20,460.00 | 20,740.00 | 20,460.00 | 20,595.00 | 20,595.00 | 1.90% | 945,736 |
| Apr 30, 2026 | 20,640.00 | 20,810.00 | 20,170.00 | 20,210.00 | 20,210.00 | -0.76% | 668,053 |
| Apr 29, 2026 | 20,235.00 | 20,395.00 | 20,140.00 | 20,365.00 | 20,365.00 | -1.56% | 1,655,882 |
| Apr 28, 2026 | 21,390.00 | 21,390.00 | 20,680.00 | 20,710.00 | 20,688.00 | -4.10% | 1,185,199 |
| Apr 27, 2026 | 21,015.00 | 21,940.00 | 21,015.00 | 21,595.00 | 21,572.06 | 5.14% | 877,722 |
| Apr 24, 2026 | 20,370.00 | 20,545.00 | 20,370.00 | 20,540.00 | 20,518.18 | 1.48% | 418,090 |
| Apr 23, 2026 | 20,305.00 | 20,305.00 | 20,090.00 | 20,240.00 | 20,218.50 | 2.07% | 700,740 |
| Apr 22, 2026 | 19,775.00 | 19,850.00 | 19,705.00 | 19,830.00 | 19,808.93 | 1.46% | 870,651 |
| Apr 21, 2026 | 19,465.00 | 19,605.00 | 19,465.00 | 19,545.00 | 19,524.24 | 0.70% | 1,206,590 |
| Apr 20, 2026 | 19,395.00 | 19,475.00 | 19,325.00 | 19,410.00 | 19,389.38 | 0.75% | 598,438 |
| Apr 17, 2026 | 19,280.00 | 19,305.00 | 19,210.00 | 19,265.00 | 19,244.54 | -1.08% | 579,093 |
| Apr 16, 2026 | 19,240.00 | 19,475.00 | 19,240.00 | 19,475.00 | 19,454.31 | 1.62% | 504,994 |
| Apr 15, 2026 | 19,210.00 | 19,380.00 | 19,055.00 | 19,165.00 | 19,144.64 | 0.92% | 1,109,002 |
| Apr 14, 2026 | 18,960.00 | 19,040.00 | 18,885.00 | 18,990.00 | 18,969.83 | 2.34% | 832,972 |
| Apr 13, 2026 | 18,420.00 | 18,615.00 | 18,400.00 | 18,555.00 | 18,535.29 | 1.31% | 759,460 |
| Apr 10, 2026 | 18,160.00 | 18,375.00 | 18,145.00 | 18,315.00 | 18,295.54 | 2.38% | 595,469 |
| Apr 9, 2026 | 17,865.00 | 17,920.00 | 17,800.00 | 17,890.00 | 17,871.00 | 0.90% | 591,658 |
| Apr 8, 2026 | 17,605.00 | 17,770.00 | 17,605.00 | 17,730.00 | 17,711.17 | 4.05% | 1,318,892 |
| Apr 7, 2026 | 17,225.00 | 17,225.00 | 17,010.00 | 17,040.00 | 17,021.90 | -0.15% | 747,174 |
| Apr 6, 2026 | 16,995.00 | 17,190.00 | 16,995.00 | 17,065.00 | 17,046.87 | 0.41% | 1,360,054 |
| Apr 3, 2026 | 17,090.00 | 17,125.00 | 16,990.00 | 16,995.00 | 16,976.95 | 1.49% | 210,860 |
| Apr 2, 2026 | 17,170.00 | 17,240.00 | 16,715.00 | 16,745.00 | 16,727.21 | -1.59% | 982,186 |
| Apr 1, 2026 | 16,870.00 | 17,035.00 | 16,850.00 | 17,015.00 | 16,996.93 | 4.68% | 952,055 |
| Mar 31, 2026 | 15,985.00 | 16,355.00 | 15,900.00 | 16,255.00 | 16,237.73 | -1.37% | 1,301,587 |