Mirae Asset Tiger Kosdaq Active ETF (KRX:0204S0)
South Korea · Delayed Price · Currency is KRW 7,405.00
+90.00 (1.23%)
At close: Sep 22, 2026
KRX:0204S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,470.00 | 7,615.00 | 7,420.00 | 7,615.00 | 7,615.00 | 2.84% | 204,671 |
| Sep 22, 2026 | 7,455.00 | 7,555.00 | 7,345.00 | 7,405.00 | 7,405.00 | 1.23% | 220,862 |
| Sep 21, 2026 | 7,130.00 | 7,325.00 | 7,050.00 | 7,315.00 | 7,315.00 | 3.17% | 204,334 |
| Sep 18, 2026 | 7,130.00 | 7,155.00 | 7,055.00 | 7,090.00 | 7,090.00 | 0.71% | 156,604 |
| Sep 17, 2026 | 7,045.00 | 7,120.00 | 6,965.00 | 7,040.00 | 7,040.00 | - | 165,528 |
| Sep 16, 2026 | 6,810.00 | 7,045.00 | 6,750.00 | 7,040.00 | 7,040.00 | 3.07% | 172,100 |
| Sep 15, 2026 | 6,695.00 | 7,005.00 | 6,670.00 | 6,830.00 | 6,830.00 | 1.41% | 184,036 |
| Sep 14, 2026 | 6,780.00 | 6,855.00 | 6,660.00 | 6,735.00 | 6,735.00 | -2.74% | 179,830 |
| Sep 11, 2026 | 6,830.00 | 6,950.00 | 6,790.00 | 6,925.00 | 6,925.00 | -1.56% | 145,048 |
| Sep 10, 2026 | 6,760.00 | 7,085.00 | 6,745.00 | 7,035.00 | 7,035.00 | 3.08% | 208,555 |
| Sep 9, 2026 | 6,660.00 | 6,885.00 | 6,660.00 | 6,825.00 | 6,825.00 | 2.48% | 148,599 |
| Sep 8, 2026 | 6,770.00 | 6,880.00 | 6,650.00 | 6,660.00 | 6,660.00 | -1.41% | 163,803 |
| Sep 7, 2026 | 6,805.00 | 6,870.00 | 6,755.00 | 6,755.00 | 6,755.00 | 1.50% | 154,231 |
| Sep 4, 2026 | 6,500.00 | 6,690.00 | 6,500.00 | 6,655.00 | 6,655.00 | 2.38% | 183,027 |
| Sep 3, 2026 | 6,620.00 | 6,655.00 | 6,380.00 | 6,500.00 | 6,500.00 | -0.84% | 187,056 |
| Sep 2, 2026 | 6,435.00 | 6,695.00 | 6,375.00 | 6,555.00 | 6,555.00 | -1.43% | 249,946 |
| Sep 1, 2026 | 6,790.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,650.00 | -2.85% | 204,312 |
| Aug 31, 2026 | 6,720.00 | 6,845.00 | 6,510.00 | 6,845.00 | 6,845.00 | 0.37% | 32,963 |
| Aug 28, 2026 | 6,840.00 | 6,900.00 | 6,790.00 | 6,820.00 | 6,820.00 | 0.07% | 30,006 |
| Aug 27, 2026 | 6,810.00 | 6,830.00 | 6,700.00 | 6,815.00 | 6,815.00 | 1.56% | 41,293 |
| Aug 26, 2026 | 6,780.00 | 6,800.00 | 6,650.00 | 6,710.00 | 6,710.00 | -1.11% | 45,206 |
| Aug 25, 2026 | 6,420.00 | 6,785.00 | 6,200.00 | 6,785.00 | 6,785.00 | 4.87% | 40,501 |
| Aug 24, 2026 | 6,415.00 | 6,625.00 | 6,415.00 | 6,470.00 | 6,470.00 | 0.86% | 55,057 |
| Aug 21, 2026 | 6,735.00 | 6,735.00 | 6,330.00 | 6,415.00 | 6,415.00 | -6.55% | 97,409 |
| Aug 20, 2026 | 6,960.00 | 6,960.00 | 6,780.00 | 6,865.00 | 6,865.00 | 0.51% | 72,690 |
| Aug 19, 2026 | 6,710.00 | 7,005.00 | 6,615.00 | 6,830.00 | 6,830.00 | -0.65% | 86,432 |
| Aug 18, 2026 | 7,090.00 | 7,245.00 | 6,855.00 | 6,875.00 | 6,875.00 | -2.96% | 154,242 |
| Aug 14, 2026 | 7,235.00 | 7,270.00 | 6,895.00 | 7,085.00 | 7,085.00 | -1.94% | 137,937 |
| Aug 13, 2026 | 7,220.00 | 7,345.00 | 7,140.00 | 7,225.00 | 7,225.00 | 0.84% | 100,882 |
| Aug 12, 2026 | 7,120.00 | 7,210.00 | 7,000.00 | 7,165.00 | 7,165.00 | 0.07% | 100,251 |
| Aug 11, 2026 | 7,010.00 | 7,500.00 | 6,970.00 | 7,160.00 | 7,160.00 | 0.92% | 353,739 |
| Aug 10, 2026 | 6,590.00 | 7,095.00 | 6,590.00 | 7,095.00 | 7,095.00 | 8.65% | 264,149 |
| Aug 7, 2026 | 6,665.00 | 6,765.00 | 6,370.00 | 6,530.00 | 6,530.00 | -0.91% | 44,677 |
| Aug 6, 2026 | 6,535.00 | 6,715.00 | 6,335.00 | 6,590.00 | 6,590.00 | 0.69% | 108,757 |
| Aug 5, 2026 | 6,505.00 | 6,585.00 | 6,335.00 | 6,545.00 | 6,545.00 | 4.14% | 157,355 |
| Aug 4, 2026 | 6,000.00 | 6,285.00 | 5,965.00 | 6,285.00 | 6,285.00 | 6.53% | 88,180 |
| Aug 3, 2026 | 5,775.00 | 6,070.00 | 5,685.00 | 5,900.00 | 5,900.00 | 2.08% | 109,887 |
| Jul 31, 2026 | 5,525.00 | 5,805.00 | 5,395.00 | 5,780.00 | 5,780.00 | 15.48% | 73,487 |
| Jul 30, 2026 | 5,250.00 | 5,505.00 | 5,005.00 | 5,005.00 | 5,005.00 | -4.94% | 104,170 |
| Jul 29, 2026 | 5,655.00 | 5,740.00 | 4,975.00 | 5,265.00 | 5,265.00 | -6.73% | 565,782 |
| Jul 28, 2026 | 6,070.00 | 6,070.00 | 5,575.00 | 5,645.00 | 5,645.00 | -11.03% | 134,437 |
| Jul 27, 2026 | 6,305.00 | 6,455.00 | 6,210.00 | 6,345.00 | 6,345.00 | 1.52% | 47,267 |
| Jul 24, 2026 | 6,715.00 | 6,715.00 | 6,190.00 | 6,250.00 | 6,250.00 | -8.16% | 76,392 |
| Jul 23, 2026 | 6,745.00 | 6,865.00 | 6,535.00 | 6,805.00 | 6,805.00 | 2.33% | 119,318 |
| Jul 22, 2026 | 7,250.00 | 7,275.00 | 6,650.00 | 6,650.00 | 6,650.00 | -5.00% | 163,303 |
| Jul 21, 2026 | 6,880.00 | 7,055.00 | 6,715.00 | 7,000.00 | 7,000.00 | 2.41% | 76,407 |
| Jul 20, 2026 | 7,125.00 | 7,312.00 | 6,770.00 | 6,835.00 | 6,835.00 | -6.31% | 100,822 |
| Jul 16, 2026 | 7,545.00 | 7,585.00 | 7,205.00 | 7,295.00 | 7,295.00 | -5.69% | 360,563 |
| Jul 15, 2026 | 7,620.00 | 7,805.00 | 7,450.00 | 7,735.00 | 7,735.00 | 5.17% | 472,854 |
| Jul 14, 2026 | 7,310.00 | 7,400.00 | 6,870.00 | 7,355.00 | 7,355.00 | 0.62% | 607,134 |