Mirae Asset Tiger Korea Dividend Dow Jones ETF (KRX:0052D0)
South Korea · Delayed Price · Currency is KRW 15,220
-135 (-0.88%)
At close: Sep 23, 2026
KRX:0052D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,390.00 | 15,470.00 | 15,200.00 | 15,220.00 | - | -0.88% | 90,536 |
| Sep 22, 2026 | 15,500.00 | 15,520.00 | 15,285.00 | 15,355.00 | 15,355.00 | -0.55% | 103,538 |
| Sep 21, 2026 | 15,445.00 | 15,445.00 | 15,295.00 | 15,440.00 | 15,440.00 | 0.46% | 93,467 |
| Sep 18, 2026 | 15,530.00 | 15,570.00 | 15,370.00 | 15,370.00 | 15,370.00 | -0.61% | 77,470 |
| Sep 17, 2026 | 15,405.00 | 15,615.00 | 15,370.00 | 15,465.00 | 15,465.00 | 0.39% | 100,271 |
| Sep 16, 2026 | 15,515.00 | 15,520.00 | 15,335.00 | 15,405.00 | 15,405.00 | -0.71% | 54,845 |
| Sep 15, 2026 | 15,635.00 | 15,670.00 | 15,485.00 | 15,515.00 | 15,515.00 | -1.49% | 108,920 |
| Sep 14, 2026 | 15,605.00 | 15,795.00 | 15,475.00 | 15,750.00 | 15,750.00 | 0.52% | 93,532 |
| Sep 11, 2026 | 15,450.00 | 15,830.00 | 15,420.00 | 15,735.00 | 15,669.00 | 1.19% | 122,264 |
| Sep 10, 2026 | 15,505.00 | 15,630.00 | 15,370.00 | 15,550.00 | 15,484.78 | -0.22% | 58,833 |
| Sep 9, 2026 | 15,595.00 | 15,650.00 | 15,470.00 | 15,585.00 | 15,519.63 | -0.06% | 83,595 |
| Sep 8, 2026 | 15,865.00 | 15,895.00 | 15,590.00 | 15,595.00 | 15,529.59 | -0.70% | 84,592 |
| Sep 7, 2026 | 15,705.00 | 15,740.00 | 15,585.00 | 15,705.00 | 15,639.13 | 0.58% | 84,078 |
| Sep 4, 2026 | 15,805.00 | 15,880.00 | 15,550.00 | 15,615.00 | 15,549.50 | -0.70% | 82,681 |
| Sep 3, 2026 | 15,595.00 | 15,930.00 | 15,460.00 | 15,725.00 | 15,659.04 | 2.08% | 217,655 |
| Sep 2, 2026 | 15,510.00 | 15,655.00 | 15,405.00 | 15,405.00 | 15,340.38 | -1.69% | 70,544 |
| Sep 1, 2026 | 15,510.00 | 15,790.00 | 15,500.00 | 15,670.00 | 15,604.27 | 0.32% | 83,981 |
| Aug 31, 2026 | 15,585.00 | 15,640.00 | 15,350.00 | 15,620.00 | 15,554.48 | 0.22% | 101,980 |
| Aug 28, 2026 | 15,405.00 | 15,650.00 | 15,305.00 | 15,585.00 | 15,519.63 | 1.17% | 102,567 |
| Aug 27, 2026 | 15,610.00 | 15,795.00 | 15,395.00 | 15,405.00 | 15,340.38 | -1.12% | 105,412 |
| Aug 26, 2026 | 15,445.00 | 15,605.00 | 15,435.00 | 15,580.00 | 15,514.65 | 1.07% | 75,408 |
| Aug 25, 2026 | 15,315.00 | 15,480.00 | 15,100.00 | 15,415.00 | 15,350.34 | 0.82% | 121,366 |
| Aug 24, 2026 | 15,095.00 | 15,290.00 | 15,050.00 | 15,290.00 | 15,225.87 | 0.36% | 75,329 |
| Aug 21, 2026 | 15,065.00 | 15,235.00 | 14,905.00 | 15,235.00 | 15,171.10 | 0.69% | 104,010 |
| Aug 20, 2026 | 15,385.00 | 15,385.00 | 15,100.00 | 15,130.00 | 15,066.54 | -1.69% | 134,209 |
| Aug 19, 2026 | 15,420.00 | 15,505.00 | 15,160.00 | 15,390.00 | 15,325.45 | -1.94% | 181,119 |
| Aug 18, 2026 | 15,985.00 | 16,060.00 | 15,540.00 | 15,695.00 | 15,629.17 | -1.35% | 194,949 |
| Aug 14, 2026 | 15,670.00 | 15,980.00 | 15,650.00 | 15,910.00 | 15,843.27 | 1.66% | 177,761 |
| Aug 13, 2026 | 15,590.00 | 15,840.00 | 15,420.00 | 15,650.00 | 15,584.36 | 0.78% | 100,300 |
| Aug 12, 2026 | 15,700.00 | 15,935.00 | 15,590.00 | 15,590.00 | 15,463.86 | -0.70% | 153,134 |
| Aug 11, 2026 | 15,850.00 | 16,010.00 | 15,680.00 | 15,700.00 | 15,572.97 | -0.82% | 139,095 |
| Aug 10, 2026 | 15,925.00 | 15,930.00 | 15,550.00 | 15,830.00 | 15,701.92 | -0.60% | 105,962 |
| Aug 7, 2026 | 15,790.00 | 15,950.00 | 15,650.00 | 15,925.00 | 15,796.15 | 0.76% | 116,329 |
| Aug 6, 2026 | 15,675.00 | 15,830.00 | 15,520.00 | 15,805.00 | 15,677.12 | 1.35% | 140,609 |
| Aug 5, 2026 | 15,345.00 | 15,655.00 | 15,345.00 | 15,595.00 | 15,468.82 | 2.13% | 125,790 |
| Aug 4, 2026 | 15,060.00 | 15,335.00 | 15,055.00 | 15,270.00 | 15,146.45 | 1.39% | 87,100 |
| Aug 3, 2026 | 15,075.00 | 15,290.00 | 14,935.00 | 15,060.00 | 14,938.15 | -1.57% | 131,183 |
| Jul 31, 2026 | 15,250.00 | 15,380.00 | 14,865.00 | 15,300.00 | 15,176.21 | 3.13% | 161,119 |
| Jul 30, 2026 | 14,500.00 | 15,400.00 | 14,500.00 | 14,835.00 | 14,714.97 | 2.17% | 280,456 |
| Jul 29, 2026 | 15,205.00 | 15,350.00 | 14,230.00 | 14,520.00 | 14,402.52 | -3.87% | 480,860 |
| Jul 28, 2026 | 15,465.00 | 15,495.00 | 14,940.00 | 15,105.00 | 14,982.79 | -3.36% | 153,518 |
| Jul 27, 2026 | 15,690.00 | 15,930.00 | 15,615.00 | 15,630.00 | 15,503.54 | 0.13% | 125,836 |
| Jul 24, 2026 | 15,305.00 | 15,885.00 | 15,305.00 | 15,610.00 | 15,483.70 | -0.89% | 97,593 |
| Jul 23, 2026 | 15,390.00 | 15,805.00 | 15,390.00 | 15,750.00 | 15,622.57 | 2.34% | 139,330 |
| Jul 22, 2026 | 15,500.00 | 15,730.00 | 15,390.00 | 15,390.00 | 15,265.48 | 0.65% | 209,320 |
| Jul 21, 2026 | 15,150.00 | 15,450.00 | 14,990.00 | 15,290.00 | 15,166.29 | -0.10% | 155,194 |
| Jul 20, 2026 | 15,805.00 | 15,805.00 | 15,145.00 | 15,305.00 | 15,181.17 | -3.77% | 177,205 |
| Jul 16, 2026 | 15,685.00 | 15,930.00 | 15,410.00 | 15,905.00 | 15,776.32 | 1.40% | 278,766 |
| Jul 15, 2026 | 15,555.00 | 15,860.00 | 15,555.00 | 15,685.00 | 15,558.10 | 2.38% | 132,110 |
| Jul 14, 2026 | 15,635.00 | 15,665.00 | 15,245.00 | 15,320.00 | 15,196.05 | -1.36% | 265,883 |