Mirae Asset TIGER KOSPI High Dividend ETF (KRX:210780)
South Korea · Delayed Price · Currency is KRW 18,430
-780 (-4.06%)
At close: Aug 1, 2025, 3:30 PM KST
KRX:210780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19,080.00 | 19,080.00 | 18,430.00 | 18,430.00 | 18,430.00 | -4.06% | 113,640 |
| Jul 31, 2025 | 19,325.00 | 19,340.00 | 19,140.00 | 19,210.00 | 19,210.00 | -0.03% | 49,524 |
| Jul 30, 2025 | 19,250.00 | 19,270.00 | 19,100.00 | 19,215.00 | 19,215.00 | 0.29% | 38,626 |
| Jul 29, 2025 | 19,045.00 | 19,205.00 | 18,900.00 | 19,160.00 | 19,160.00 | 0.60% | 69,740 |
| Jul 28, 2025 | 19,635.00 | 19,640.00 | 18,100.00 | 19,045.00 | 19,045.00 | -3.00% | 174,397 |
| Jul 25, 2025 | 19,710.00 | 19,825.00 | 19,635.00 | 19,635.00 | 19,635.00 | -0.33% | 55,959 |
| Jul 24, 2025 | 20,060.00 | 20,145.00 | 19,685.00 | 19,700.00 | 19,700.00 | -1.13% | 90,153 |
| Jul 23, 2025 | 19,915.00 | 20,115.00 | 19,735.00 | 19,925.00 | 19,925.00 | 0.13% | 60,267 |
| Jul 22, 2025 | 20,130.00 | 20,170.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.25% | 72,789 |
| Jul 21, 2025 | 19,995.00 | 20,005.00 | 19,900.00 | 19,950.00 | 19,950.00 | -0.27% | 40,199 |
| Jul 18, 2025 | 20,265.00 | 20,495.00 | 19,910.00 | 20,005.00 | 20,005.00 | -1.23% | 76,325 |
| Jul 17, 2025 | 20,235.00 | 20,385.00 | 20,030.00 | 20,255.00 | 20,255.00 | 0.22% | 71,812 |
| Jul 16, 2025 | 20,685.00 | 20,685.00 | 20,170.00 | 20,210.00 | 20,210.00 | -2.41% | 125,719 |
| Jul 15, 2025 | 20,890.00 | 20,890.00 | 20,580.00 | 20,710.00 | 20,710.00 | -0.55% | 179,668 |
| Jul 14, 2025 | 20,410.00 | 20,825.00 | 20,335.00 | 20,825.00 | 20,825.00 | 2.49% | 129,643 |
| Jul 11, 2025 | 20,160.00 | 20,440.00 | 20,160.00 | 20,320.00 | 20,320.00 | 0.92% | 137,046 |
| Jul 10, 2025 | 19,985.00 | 20,190.00 | 19,870.00 | 20,135.00 | 20,135.00 | 1.00% | 142,299 |
| Jul 9, 2025 | 19,590.00 | 19,935.00 | 19,560.00 | 19,935.00 | 19,935.00 | 2.05% | 118,056 |
| Jul 8, 2025 | 19,005.00 | 19,535.00 | 19,005.00 | 19,535.00 | 19,535.00 | 2.79% | 69,072 |
| Jul 7, 2025 | 18,830.00 | 19,020.00 | 18,777.00 | 19,005.00 | 19,005.00 | 0.98% | 81,306 |
| Jul 4, 2025 | 19,225.00 | 19,245.00 | 18,820.00 | 18,820.00 | 18,820.00 | -1.62% | 103,520 |
| Jul 3, 2025 | 19,110.00 | 19,160.00 | 18,940.00 | 19,130.00 | 19,130.00 | 1.06% | 220,796 |
| Jul 2, 2025 | 19,005.00 | 19,085.00 | 18,695.00 | 18,930.00 | 18,930.00 | 0.16% | 59,313 |
| Jul 1, 2025 | 18,585.00 | 19,035.00 | 18,585.00 | 18,900.00 | 18,900.00 | 1.69% | 85,763 |
| Jun 30, 2025 | 18,555.00 | 18,645.00 | 18,515.00 | 18,585.00 | 18,585.00 | 0.16% | 32,522 |
| Jun 27, 2025 | 18,625.00 | 18,755.00 | 18,440.00 | 18,555.00 | 18,555.00 | -0.32% | 74,581 |
| Jun 26, 2025 | 18,785.00 | 18,790.00 | 18,365.00 | 18,615.00 | 18,615.00 | -0.93% | 74,477 |
| Jun 25, 2025 | 18,580.00 | 18,790.00 | 18,520.00 | 18,790.00 | 18,790.00 | 1.27% | 80,441 |
| Jun 24, 2025 | 18,200.00 | 18,570.00 | 18,200.00 | 18,555.00 | 18,555.00 | 2.54% | 83,815 |
| Jun 23, 2025 | 18,060.00 | 18,095.00 | 17,820.00 | 18,095.00 | 18,095.00 | -0.14% | 56,105 |
| Jun 20, 2025 | 18,075.00 | 18,120.00 | 17,930.00 | 18,120.00 | 18,120.00 | 0.83% | 60,817 |
| Jun 19, 2025 | 17,890.00 | 18,000.00 | 17,750.00 | 17,970.00 | 17,970.00 | 0.45% | 40,480 |
| Jun 18, 2025 | 17,820.00 | 17,975.00 | 17,735.00 | 17,890.00 | 17,890.00 | -0.36% | 57,425 |
| Jun 17, 2025 | 17,900.00 | 18,080.00 | 17,700.00 | 17,955.00 | 17,955.00 | 0.53% | 122,880 |
| Jun 16, 2025 | 17,505.00 | 17,865.00 | 17,500.00 | 17,860.00 | 17,860.00 | 2.03% | 83,499 |
| Jun 13, 2025 | 17,785.00 | 17,805.00 | 17,440.00 | 17,505.00 | 17,505.00 | -1.16% | 161,282 |
| Jun 12, 2025 | 17,635.00 | 17,835.00 | 17,600.00 | 17,710.00 | 17,710.00 | 1.00% | 152,442 |
| Jun 11, 2025 | 17,520.00 | 17,560.00 | 17,305.00 | 17,535.00 | 17,535.00 | 0.09% | 51,660 |
| Jun 10, 2025 | 17,610.00 | 22,000.00 | 17,355.00 | 17,520.00 | 17,520.00 | 0.06% | 115,974 |
| Jun 9, 2025 | 17,255.00 | 17,690.00 | 17,255.00 | 17,510.00 | 17,510.00 | 2.22% | 129,724 |
| Jun 5, 2025 | 17,175.00 | 17,290.00 | 17,105.00 | 17,130.00 | 17,130.00 | 0.09% | 58,089 |
| Jun 4, 2025 | 16,625.00 | 17,155.00 | 16,625.00 | 17,115.00 | 17,115.00 | 3.70% | 43,003 |
| Jun 2, 2025 | 16,740.00 | 16,830.00 | 16,405.00 | 16,505.00 | 16,505.00 | -1.58% | 57,308 |
| May 30, 2025 | 16,770.00 | 16,895.00 | 16,675.00 | 16,770.00 | 16,770.00 | 0.27% | 35,678 |
| May 29, 2025 | 16,310.00 | 16,740.00 | 16,310.00 | 16,725.00 | 16,725.00 | 2.73% | 25,102 |
| May 28, 2025 | 16,150.00 | 16,390.00 | 16,150.00 | 16,280.00 | 16,280.00 | 0.56% | 16,765 |
| May 27, 2025 | 16,205.00 | 16,225.00 | 16,110.00 | 16,190.00 | 16,190.00 | -0.09% | 20,874 |
| May 26, 2025 | 15,980.00 | 16,205.00 | 15,980.00 | 16,205.00 | 16,205.00 | 1.63% | 16,807 |
| May 23, 2025 | 15,790.00 | 15,975.00 | 15,790.00 | 15,945.00 | 15,945.00 | 0.98% | 7,407 |
| May 22, 2025 | 15,920.00 | 15,920.00 | 15,750.00 | 15,790.00 | 15,790.00 | -0.91% | 11,333 |