Mirae Asset Tiger Korea Dividend Dow Jones Weekly Covered Ca (KRX:0104P0)
South Korea · Delayed Price · Currency is KRW 10,870
-70 (-0.64%)
At close: Sep 23, 2026
KRX:0104P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,990.00 | 11,095.00 | 10,890.00 | 10,940.00 | 10,940.00 | -0.09% | 23,116 |
| Sep 21, 2026 | 10,955.00 | 11,025.00 | 10,915.00 | 10,950.00 | 10,950.00 | -0.50% | 20,575 |
| Sep 18, 2026 | 11,080.00 | 11,105.00 | 10,975.00 | 11,005.00 | 11,005.00 | -0.36% | 4,576 |
| Sep 17, 2026 | 11,015.00 | 11,145.00 | 10,990.00 | 11,045.00 | 11,045.00 | 0.82% | 13,323 |
| Sep 16, 2026 | 11,025.00 | 11,085.00 | 10,940.00 | 10,955.00 | 10,955.00 | -0.81% | 55,261 |
| Sep 15, 2026 | 11,175.00 | 11,180.00 | 11,040.00 | 11,045.00 | 11,045.00 | -1.60% | 27,601 |
| Sep 14, 2026 | 11,060.00 | 11,290.00 | 11,060.00 | 11,225.00 | 11,225.00 | 0.13% | 4,597 |
| Sep 11, 2026 | 10,990.00 | 11,255.00 | 10,940.00 | 11,210.00 | 11,210.00 | 1.31% | 21,219 |
| Sep 10, 2026 | 11,020.00 | 11,110.00 | 10,940.00 | 11,065.00 | 11,065.00 | 0.23% | 9,946 |
| Sep 9, 2026 | 11,095.00 | 11,100.00 | 11,010.00 | 11,040.00 | 11,040.00 | -0.50% | 5,328 |
| Sep 8, 2026 | 11,200.00 | 11,240.00 | 11,095.00 | 11,095.00 | 11,095.00 | -0.49% | 6,271 |
| Sep 7, 2026 | 11,130.00 | 11,215.00 | 11,065.00 | 11,150.00 | 11,150.00 | 0.27% | 19,259 |
| Sep 4, 2026 | 11,240.00 | 11,240.00 | 11,055.00 | 11,120.00 | 11,120.00 | -0.67% | 11,713 |
| Sep 3, 2026 | 11,025.00 | 11,325.00 | 11,025.00 | 11,195.00 | 11,195.00 | 2.28% | 32,168 |
| Sep 2, 2026 | 11,085.00 | 11,145.00 | 10,945.00 | 10,945.00 | 10,945.00 | -2.23% | 22,225 |
| Sep 1, 2026 | 11,040.00 | 11,230.00 | 10,975.00 | 11,195.00 | 11,195.00 | 1.08% | 29,211 |
| Aug 31, 2026 | 11,115.00 | 11,115.00 | 10,910.00 | 11,075.00 | 11,075.00 | -0.36% | 5,217 |
| Aug 28, 2026 | 11,015.00 | 11,115.00 | 10,875.00 | 11,115.00 | 11,115.00 | 0.99% | 5,214 |
| Aug 27, 2026 | 11,330.00 | 11,330.00 | 11,065.00 | 11,115.00 | 11,006.00 | -0.58% | 6,770 |
| Aug 26, 2026 | 11,120.00 | 11,220.00 | 11,115.00 | 11,180.00 | 11,070.36 | 0.95% | 12,804 |
| Aug 25, 2026 | 11,005.00 | 11,110.00 | 10,845.00 | 11,075.00 | 10,966.39 | 1.05% | 13,087 |
| Aug 24, 2026 | 10,850.00 | 10,970.00 | 10,825.00 | 10,960.00 | 10,852.52 | 1.01% | 5,481 |
| Aug 21, 2026 | 10,825.00 | 10,920.00 | 10,690.00 | 10,850.00 | 10,743.60 | -0.09% | 5,420 |
| Aug 20, 2026 | 10,950.00 | 11,025.00 | 10,845.00 | 10,860.00 | 10,753.50 | -2.12% | 24,409 |
| Aug 19, 2026 | 11,050.00 | 11,155.00 | 10,850.00 | 11,095.00 | 10,986.20 | -1.29% | 8,063 |
| Aug 18, 2026 | 11,445.00 | 11,545.00 | 11,145.00 | 11,240.00 | 11,129.77 | -1.62% | 30,756 |
| Aug 14, 2026 | 11,150.00 | 11,430.00 | 11,150.00 | 11,425.00 | 11,312.96 | 2.47% | 38,776 |
| Aug 13, 2026 | 11,200.00 | 11,340.00 | 11,065.00 | 11,150.00 | 11,040.66 | -0.45% | 52,831 |
| Aug 12, 2026 | 11,375.00 | 11,440.00 | 11,165.00 | 11,200.00 | 11,090.17 | -0.97% | 17,408 |
| Aug 11, 2026 | 11,320.00 | 11,450.00 | 11,265.00 | 11,310.00 | 11,199.09 | - | 8,316 |
| Aug 10, 2026 | 11,510.00 | 11,510.00 | 11,125.00 | 11,310.00 | 11,199.09 | -0.31% | 6,428 |
| Aug 7, 2026 | 11,305.00 | 11,400.00 | 11,235.00 | 11,345.00 | 11,233.74 | 0.40% | 24,017 |
| Aug 6, 2026 | 11,095.00 | 11,305.00 | 11,090.00 | 11,300.00 | 11,189.19 | 1.85% | 14,038 |
| Aug 5, 2026 | 10,930.00 | 11,165.00 | 10,930.00 | 11,095.00 | 10,986.20 | 1.23% | 12,877 |
| Aug 4, 2026 | 10,825.00 | 10,965.00 | 10,790.00 | 10,960.00 | 10,852.52 | 1.39% | 14,260 |
| Aug 3, 2026 | 10,775.00 | 10,920.00 | 10,680.00 | 10,810.00 | 10,703.99 | -0.73% | 14,870 |
| Jul 31, 2026 | 11,100.00 | 11,110.00 | 10,660.00 | 10,890.00 | 10,783.21 | 2.45% | 35,961 |
| Jul 30, 2026 | 10,705.00 | 11,005.00 | 10,590.00 | 10,630.00 | 10,525.76 | 1.00% | 43,422 |
| Jul 29, 2026 | 10,950.00 | 11,125.00 | 10,340.00 | 10,630.00 | 10,421.79 | -2.83% | 31,284 |
| Jul 28, 2026 | 11,220.00 | 11,400.00 | 10,815.00 | 10,940.00 | 10,725.71 | -3.74% | 36,169 |
| Jul 27, 2026 | 11,335.00 | 11,500.00 | 11,325.00 | 11,365.00 | 11,142.39 | 0.49% | 21,216 |
| Jul 24, 2026 | 11,295.00 | 11,465.00 | 11,230.00 | 11,310.00 | 11,088.47 | -0.57% | 16,287 |
| Jul 23, 2026 | 11,150.00 | 11,410.00 | 11,150.00 | 11,375.00 | 11,152.19 | 2.02% | 9,798 |
| Jul 22, 2026 | 11,205.00 | 11,330.00 | 11,150.00 | 11,150.00 | 10,931.60 | 0.81% | 27,490 |
| Jul 21, 2026 | 11,010.00 | 11,185.00 | 10,855.00 | 11,060.00 | 10,843.36 | -0.54% | 14,622 |
| Jul 20, 2026 | 11,410.00 | 11,410.00 | 10,975.00 | 11,120.00 | 10,902.19 | -2.84% | 14,724 |
| Jul 16, 2026 | 11,360.00 | 11,445.00 | 11,150.00 | 11,445.00 | 11,220.82 | 0.97% | 13,089 |
| Jul 15, 2026 | 11,375.00 | 11,430.00 | 11,185.00 | 11,335.00 | 11,112.98 | 2.30% | 19,023 |
| Jul 14, 2026 | 11,275.00 | 11,330.00 | 11,025.00 | 11,080.00 | 10,862.97 | -1.25% | 17,707 |
| Jul 13, 2026 | 11,450.00 | 11,600.00 | 11,150.00 | 11,220.00 | 11,000.23 | -0.93% | 24,292 |