Mirae Asset Tiger Korea Dividend Dow Jones Weekly Covered Ca (KRX:0104N0)
South Korea · Delayed Price · Currency is KRW 21,640
+250 (1.17%)
At close: Sep 23, 2026
KRX:0104N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,855.00 | 21,950.00 | 21,370.00 | 21,390.00 | 21,390.00 | -0.05% | 148,797 |
| Sep 21, 2026 | 21,135.00 | 21,485.00 | 21,065.00 | 21,400.00 | 21,400.00 | 2.10% | 63,523 |
| Sep 18, 2026 | 20,920.00 | 21,065.00 | 20,790.00 | 20,960.00 | 20,960.00 | 2.72% | 68,688 |
| Sep 17, 2026 | 20,570.00 | 20,695.00 | 20,355.00 | 20,405.00 | 20,405.00 | 0.10% | 38,977 |
| Sep 16, 2026 | 20,070.00 | 20,425.00 | 20,025.00 | 20,385.00 | 20,385.00 | 1.98% | 26,616 |
| Sep 15, 2026 | 20,030.00 | 20,350.00 | 19,980.00 | 19,990.00 | 19,990.00 | -1.33% | 50,928 |
| Sep 14, 2026 | 20,365.00 | 20,565.00 | 20,180.00 | 20,260.00 | 20,260.00 | -4.09% | 48,790 |
| Sep 11, 2026 | 20,815.00 | 21,280.00 | 20,795.00 | 21,250.00 | 21,124.00 | -1.51% | 191,833 |
| Sep 10, 2026 | 21,610.00 | 21,680.00 | 21,120.00 | 21,575.00 | 21,447.07 | -0.23% | 42,665 |
| Sep 9, 2026 | 21,340.00 | 21,845.00 | 21,340.00 | 21,625.00 | 21,496.78 | 1.48% | 31,998 |
| Sep 8, 2026 | 21,570.00 | 22,020.00 | 21,300.00 | 21,310.00 | 21,183.64 | -0.28% | 91,063 |
| Sep 7, 2026 | 21,180.00 | 21,385.00 | 21,000.00 | 21,370.00 | 21,243.29 | 4.65% | 110,850 |
| Sep 4, 2026 | 20,205.00 | 20,605.00 | 20,205.00 | 20,420.00 | 20,298.92 | 1.59% | 28,864 |
| Sep 3, 2026 | 20,365.00 | 20,380.00 | 19,610.00 | 20,100.00 | 19,980.82 | -0.22% | 38,601 |
| Sep 2, 2026 | 20,240.00 | 20,480.00 | 20,050.00 | 20,145.00 | 20,025.55 | -3.36% | 49,168 |
| Sep 1, 2026 | 20,705.00 | 20,950.00 | 20,540.00 | 20,845.00 | 20,721.40 | -0.38% | 37,559 |
| Aug 31, 2026 | 20,250.00 | 20,925.00 | 19,985.00 | 20,925.00 | 20,800.93 | 0.70% | 73,633 |
| Aug 28, 2026 | 20,940.00 | 21,110.00 | 20,705.00 | 20,780.00 | 20,656.79 | -1.73% | 36,587 |
| Aug 27, 2026 | 21,315.00 | 21,365.00 | 20,895.00 | 21,145.00 | 21,019.62 | 1.71% | 68,918 |
| Aug 26, 2026 | 20,550.00 | 21,040.00 | 20,460.00 | 20,790.00 | 20,666.73 | 1.64% | 45,002 |
| Aug 25, 2026 | 20,025.00 | 20,585.00 | 19,645.00 | 20,455.00 | 20,333.71 | -0.63% | 85,406 |
| Aug 24, 2026 | 21,200.00 | 21,200.00 | 20,400.00 | 20,585.00 | 20,462.94 | -2.90% | 52,004 |
| Aug 21, 2026 | 20,595.00 | 21,365.00 | 20,595.00 | 21,200.00 | 21,074.30 | 1.63% | 84,412 |
| Aug 20, 2026 | 20,225.00 | 21,090.00 | 20,085.00 | 20,860.00 | 20,736.31 | 5.65% | 64,746 |
| Aug 19, 2026 | 19,850.00 | 20,125.00 | 19,500.00 | 19,745.00 | 19,627.92 | -5.30% | 79,568 |
| Aug 18, 2026 | 21,740.00 | 22,070.00 | 20,760.00 | 20,850.00 | 20,726.37 | -1.84% | 142,829 |
| Aug 14, 2026 | 21,230.00 | 21,375.00 | 20,905.00 | 21,240.00 | 21,114.06 | 2.12% | 110,590 |
| Aug 13, 2026 | 20,535.00 | 20,970.00 | 20,535.00 | 20,800.00 | 20,676.67 | 4.53% | 80,102 |
| Aug 12, 2026 | 19,445.00 | 20,355.00 | 19,445.00 | 20,010.00 | 19,780.02 | 4.00% | 80,112 |
| Aug 11, 2026 | 18,955.00 | 19,465.00 | 18,800.00 | 19,240.00 | 19,018.87 | 0.79% | 59,206 |
| Aug 10, 2026 | 19,175.00 | 19,470.00 | 18,920.00 | 19,090.00 | 18,870.59 | 0.16% | 50,248 |
| Aug 7, 2026 | 19,370.00 | 19,595.00 | 18,790.00 | 19,060.00 | 18,840.94 | -1.17% | 52,601 |
| Aug 6, 2026 | 19,825.00 | 20,085.00 | 19,080.00 | 19,285.00 | 19,063.35 | -5.00% | 92,167 |
| Aug 5, 2026 | 20,335.00 | 20,560.00 | 20,055.00 | 20,300.00 | 20,066.68 | 3.31% | 170,067 |
| Aug 4, 2026 | 19,395.00 | 19,650.00 | 18,600.00 | 19,650.00 | 19,424.15 | 1.84% | 150,338 |
| Aug 3, 2026 | 19,715.00 | 19,770.00 | 19,085.00 | 19,295.00 | 19,073.23 | -5.69% | 86,842 |
| Jul 31, 2026 | 19,755.00 | 20,645.00 | 19,000.00 | 20,460.00 | 20,224.84 | 19.27% | 182,162 |
| Jul 30, 2026 | 17,435.00 | 18,300.00 | 16,870.00 | 17,155.00 | 16,957.83 | -1.61% | 196,042 |
| Jul 29, 2026 | 18,640.00 | 19,150.00 | 16,015.00 | 17,435.00 | 17,234.61 | -6.81% | 292,546 |
| Jul 28, 2026 | 19,750.00 | 19,785.00 | 18,420.00 | 18,710.00 | 18,494.96 | -10.20% | 166,062 |
| Jul 27, 2026 | 20,930.00 | 21,100.00 | 20,190.00 | 20,835.00 | 20,595.53 | 0.43% | 82,132 |
| Jul 24, 2026 | 21,740.00 | 21,745.00 | 20,515.00 | 20,745.00 | 20,506.57 | -5.36% | 143,674 |
| Jul 23, 2026 | 21,530.00 | 21,980.00 | 21,350.00 | 21,920.00 | 21,668.06 | 3.69% | 80,015 |
| Jul 22, 2026 | 22,065.00 | 22,235.00 | 21,070.00 | 21,140.00 | 20,897.03 | 0.88% | 269,723 |
| Jul 21, 2026 | 20,365.00 | 21,195.00 | 19,870.00 | 20,955.00 | 20,714.16 | 3.33% | 173,402 |
| Jul 20, 2026 | 20,270.00 | 21,110.00 | 20,000.00 | 20,280.00 | 20,046.91 | -3.70% | 147,238 |
| Jul 16, 2026 | 21,600.00 | 21,850.00 | 20,795.00 | 21,060.00 | 20,817.95 | -7.27% | 168,042 |
| Jul 15, 2026 | 22,580.00 | 23,110.00 | 22,000.00 | 22,710.00 | 22,448.98 | 6.44% | 423,528 |
| Jul 14, 2026 | 20,975.00 | 21,695.00 | 19,925.00 | 21,335.00 | 21,089.79 | 0.39% | 374,920 |
| Jul 13, 2026 | 23,395.00 | 23,680.00 | 21,150.00 | 21,390.00 | 21,008.73 | -9.04% | 204,949 |