Mirae Asset TIGER KOSPI High Dividend ETF (KRX:210780)
South Korea · Delayed Price · Currency is KRW 19,270
-55 (-0.28%)
At close: Sep 19, 2025
KRX:210780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,325.00 | 19,340.00 | 19,225.00 | 19,270.00 | 19,270.00 | -0.28% | 33,723 |
| Sep 18, 2025 | 19,320.00 | 19,335.00 | 19,205.00 | 19,325.00 | 19,325.00 | 0.34% | 47,019 |
| Sep 17, 2025 | 19,370.00 | 19,370.00 | 19,250.00 | 19,260.00 | 19,260.00 | -1.05% | 39,479 |
| Sep 16, 2025 | 19,555.00 | 19,600.00 | 19,455.00 | 19,465.00 | 19,465.00 | -0.38% | 66,586 |
| Sep 15, 2025 | 19,370.00 | 19,615.00 | 19,370.00 | 19,540.00 | 19,540.00 | 0.93% | 39,930 |
| Sep 12, 2025 | 19,420.00 | 19,525.00 | 19,350.00 | 19,360.00 | 19,360.00 | 0.13% | 36,392 |
| Sep 11, 2025 | 19,375.00 | 19,420.00 | 19,200.00 | 19,335.00 | 19,335.00 | -0.18% | 50,717 |
| Sep 10, 2025 | 19,095.00 | 19,420.00 | 19,095.00 | 19,370.00 | 19,370.00 | 1.60% | 41,007 |
| Sep 9, 2025 | 18,865.00 | 19,090.00 | 18,865.00 | 19,065.00 | 19,065.00 | 1.27% | 31,560 |
| Sep 8, 2025 | 18,750.00 | 18,860.00 | 18,742.00 | 18,825.00 | 18,825.00 | 0.43% | 23,998 |
| Sep 5, 2025 | 18,800.00 | 18,800.00 | 18,700.00 | 18,745.00 | 18,745.00 | 0.24% | 17,744 |
| Sep 4, 2025 | 18,745.00 | 18,775.00 | 18,665.00 | 18,700.00 | 18,700.00 | 0.27% | 14,725 |
| Sep 3, 2025 | 18,685.00 | 18,725.00 | 18,625.00 | 18,650.00 | 18,650.00 | -0.19% | 26,129 |
| Sep 2, 2025 | 18,665.00 | 18,750.00 | 18,595.00 | 18,685.00 | 18,685.00 | 0.08% | 48,985 |
| Sep 1, 2025 | 18,760.00 | 18,805.00 | 18,640.00 | 18,670.00 | 18,670.00 | -0.48% | 44,971 |
| Aug 29, 2025 | 19,000.00 | 19,000.00 | 18,745.00 | 18,760.00 | 18,760.00 | -0.50% | 14,663 |
| Aug 28, 2025 | 18,475.00 | 18,880.00 | 18,475.00 | 18,855.00 | 18,855.00 | 1.45% | 34,330 |
| Aug 27, 2025 | 18,600.00 | 18,630.00 | 18,515.00 | 18,585.00 | 18,585.00 | -0.08% | 18,653 |
| Aug 26, 2025 | 18,645.00 | 18,695.00 | 18,565.00 | 18,600.00 | 18,600.00 | -0.24% | 18,979 |
| Aug 25, 2025 | 18,515.00 | 18,670.00 | 18,515.00 | 18,645.00 | 18,645.00 | 0.81% | 29,312 |
| Aug 22, 2025 | 18,535.00 | 18,660.00 | 18,480.00 | 18,495.00 | 18,495.00 | -0.22% | 18,794 |
| Aug 21, 2025 | 18,490.00 | 18,630.00 | 18,490.00 | 18,535.00 | 18,535.00 | 0.24% | 38,661 |
| Aug 20, 2025 | 18,405.00 | 18,495.00 | 18,165.00 | 18,490.00 | 18,490.00 | -0.05% | 69,182 |
| Aug 19, 2025 | 18,655.00 | 18,665.00 | 18,460.00 | 18,500.00 | 18,500.00 | -0.83% | 47,376 |
| Aug 18, 2025 | 18,830.00 | 18,830.00 | 18,630.00 | 18,655.00 | 18,655.00 | -0.93% | 29,716 |
| Aug 14, 2025 | 18,880.00 | 19,000.00 | 18,785.00 | 18,830.00 | 18,830.00 | -0.24% | 33,934 |
| Aug 13, 2025 | 18,935.00 | 19,025.00 | 18,845.00 | 18,875.00 | 18,875.00 | -0.29% | 29,141 |
| Aug 12, 2025 | 18,865.00 | 19,140.00 | 18,865.00 | 18,930.00 | 18,930.00 | 0.34% | 34,426 |
| Aug 11, 2025 | 18,980.00 | 18,980.00 | 18,795.00 | 18,865.00 | 18,865.00 | -0.61% | 43,262 |
| Aug 8, 2025 | 19,045.00 | 19,070.00 | 18,930.00 | 18,980.00 | 18,980.00 | -0.34% | 28,528 |
| Aug 7, 2025 | 19,055.00 | 19,070.00 | 18,930.00 | 19,045.00 | 19,045.00 | -0.05% | 54,869 |
| Aug 6, 2025 | 18,905.00 | 19,065.00 | 18,905.00 | 19,055.00 | 19,055.00 | 0.79% | 32,469 |
| Aug 5, 2025 | 18,755.00 | 19,035.00 | 18,755.00 | 18,905.00 | 18,905.00 | 0.91% | 44,971 |
| Aug 4, 2025 | 18,355.00 | 18,735.00 | 18,355.00 | 18,735.00 | 18,735.00 | 1.65% | 43,619 |
| 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 | 19,115.00 | 0.60% | 69,740 |
| Jul 28, 2025 | 19,635.00 | 19,640.00 | 18,100.00 | 19,045.00 | 19,000.27 | -3.00% | 174,397 |
| Jul 25, 2025 | 19,710.00 | 19,825.00 | 19,635.00 | 19,635.00 | 19,588.88 | -0.33% | 55,959 |
| Jul 24, 2025 | 20,060.00 | 20,145.00 | 19,685.00 | 19,700.00 | 19,653.73 | -1.13% | 90,153 |
| Jul 23, 2025 | 19,915.00 | 20,115.00 | 19,735.00 | 19,925.00 | 19,878.20 | 0.13% | 60,267 |
| Jul 22, 2025 | 20,130.00 | 20,170.00 | 19,800.00 | 19,900.00 | 19,853.26 | -0.25% | 72,789 |
| Jul 21, 2025 | 19,995.00 | 20,005.00 | 19,900.00 | 19,950.00 | 19,903.14 | -0.27% | 40,199 |
| Jul 18, 2025 | 20,265.00 | 20,495.00 | 19,910.00 | 20,005.00 | 19,958.02 | -1.23% | 76,325 |
| Jul 17, 2025 | 20,235.00 | 20,385.00 | 20,030.00 | 20,255.00 | 20,207.43 | 0.22% | 71,812 |
| Jul 16, 2025 | 20,685.00 | 20,685.00 | 20,170.00 | 20,210.00 | 20,162.53 | -2.41% | 125,719 |
| Jul 15, 2025 | 20,890.00 | 20,890.00 | 20,580.00 | 20,710.00 | 20,661.36 | -0.55% | 179,668 |
| Jul 14, 2025 | 20,410.00 | 20,825.00 | 20,335.00 | 20,825.00 | 20,776.09 | 2.49% | 129,643 |
| Jul 11, 2025 | 20,160.00 | 20,440.00 | 20,160.00 | 20,320.00 | 20,272.28 | 0.92% | 137,046 |