Skip to main content
logo
Mirae Asset Tiger Cosmetics ETF (KRX:228790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
-35.00 (-1.00%)
At close: Apr 3, 2026

KRX:228790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,540.003,560.003,450.003,470.003,470.00-1.00%2,172,005
Apr 2, 20263,620.003,700.003,460.003,505.003,505.00-3.04%4,237,193
Apr 1, 20263,575.003,630.003,535.003,615.003,615.003.58%2,698,412
Mar 31, 20263,475.003,615.003,445.003,490.003,490.000.14%3,925,343
Mar 30, 20263,485.003,535.003,470.003,485.003,485.00-2.65%2,480,294
Mar 27, 20263,365.003,605.003,345.003,580.003,580.004.83%7,005,781
Mar 26, 20263,525.003,535.003,395.003,415.003,415.00-3.12%3,410,353
Mar 25, 20263,545.003,600.003,510.003,525.003,525.000.43%2,557,102
Mar 24, 20263,565.003,565.003,445.003,510.003,510.001.74%2,321,254
Mar 23, 20263,470.003,550.003,440.003,450.003,450.00-4.17%3,597,255
Mar 20, 20263,465.003,650.003,465.003,600.003,600.004.50%4,995,096
Mar 19, 20263,420.003,490.003,405.003,445.003,445.00-0.58%1,802,941
Mar 18, 20263,455.003,505.003,445.003,465.003,465.001.32%2,737,047
Mar 17, 20263,345.003,480.003,345.003,420.003,420.003.17%3,020,733
Mar 16, 20263,375.003,405.003,295.003,315.003,315.00-3.07%1,725,526
Mar 13, 20263,295.003,440.003,280.003,420.003,420.002.24%3,650,126
Mar 12, 20263,315.003,360.003,295.003,345.003,345.00-0.15%2,448,750
Mar 11, 20263,370.003,430.003,315.003,350.003,350.000.30%3,695,516
Mar 10, 20263,330.003,355.003,280.003,340.003,340.003.41%3,723,063
Mar 9, 20263,185.003,275.003,155.003,230.003,230.00-4.44%5,738,794
Mar 6, 20263,250.003,390.003,240.003,380.003,380.002.58%3,969,588
Mar 5, 20263,345.003,345.003,220.003,295.003,295.005.95%6,084,299
Mar 4, 20263,370.003,370.003,070.003,110.003,110.00-9.46%7,730,894
Mar 3, 20263,635.003,635.003,435.003,435.003,435.00-7.04%6,924,472
Feb 27, 20263,720.003,725.003,665.003,695.003,695.00-0.67%3,555,445
Feb 26, 20263,735.003,805.003,695.003,720.003,720.000.13%5,848,238
Feb 25, 20263,730.003,740.003,680.003,715.003,715.00-0.13%4,248,615
Feb 24, 20263,725.003,765.003,715.003,720.003,720.00-3,669,088
Feb 23, 20263,770.003,785.003,700.003,720.003,720.00-0.80%4,581,202
Feb 20, 20263,795.003,820.003,735.003,750.003,750.00-1.32%4,878,898
Feb 19, 20263,775.003,805.003,740.003,800.003,800.001.06%4,335,848
Feb 13, 20263,750.003,810.003,725.003,760.003,760.00-0.66%3,803,386
Feb 12, 20263,805.003,805.003,740.003,785.003,785.00-0.13%3,792,553
Feb 11, 20263,840.003,840.003,775.003,790.003,790.00-0.52%2,897,810
Feb 10, 20263,805.003,830.003,760.003,810.003,810.000.26%4,022,083
Feb 9, 20263,665.003,815.003,655.003,800.003,800.005.85%7,933,859
Feb 6, 20263,605.003,620.003,490.003,590.003,590.00-1.64%6,828,436
Feb 5, 20263,670.003,785.003,630.003,650.003,650.00-1.48%9,604,294
Feb 4, 20263,730.003,845.003,665.003,705.003,705.00-0.80%9,203,192
Feb 3, 20263,795.003,800.003,600.003,735.003,735.000.67%7,519,734
Feb 2, 20263,755.003,830.003,670.003,710.003,710.00-2.62%8,189,053
Jan 30, 20263,870.003,910.003,805.003,810.003,810.00-1.42%6,095,625
Jan 29, 20263,790.003,890.003,745.003,865.003,865.002.25%10,859,330
Jan 28, 20263,770.003,810.003,740.003,780.003,780.001.89%10,050,540
Jan 27, 20263,715.003,785.003,690.003,710.003,710.00-0.40%10,938,810
Jan 26, 20263,690.003,735.003,665.003,725.003,725.001.92%10,281,910
Jan 23, 20263,645.003,685.003,590.003,655.003,655.000.97%8,586,656
Jan 22, 20263,430.003,665.003,400.003,620.003,620.005.23%14,067,470
Jan 21, 20263,350.003,440.003,325.003,440.003,440.001.03%7,928,334
Jan 20, 20263,310.003,425.003,300.003,405.003,405.002.87%10,327,230