Mirae Asset Tiger Cosmetics ETF (KRX:228790)
South Korea · Delayed Price · Currency is KRW 4,245.00
-5.00 (-0.12%)
At close: Sep 23, 2026
KRX:228790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,220.00 | 4,310.00 | 4,205.00 | 4,260.00 | - | 0.24% | 3,328,226 |
| Sep 22, 2026 | 4,310.00 | 4,375.00 | 4,240.00 | 4,250.00 | 4,250.00 | -1.51% | 3,560,886 |
| Sep 21, 2026 | 4,305.00 | 4,355.00 | 4,240.00 | 4,315.00 | 4,315.00 | -0.23% | 2,511,665 |
| Sep 18, 2026 | 4,315.00 | 4,410.00 | 4,265.00 | 4,325.00 | 4,325.00 | 0.70% | 5,403,320 |
| Sep 17, 2026 | 4,370.00 | 4,480.00 | 4,295.00 | 4,295.00 | 4,295.00 | -1.26% | 6,874,090 |
| Sep 16, 2026 | 4,290.00 | 4,375.00 | 4,250.00 | 4,350.00 | 4,350.00 | 1.05% | 6,954,475 |
| Sep 15, 2026 | 4,335.00 | 4,435.00 | 4,300.00 | 4,305.00 | 4,305.00 | -1.82% | 5,516,138 |
| Sep 14, 2026 | 4,350.00 | 4,430.00 | 4,265.00 | 4,385.00 | 4,385.00 | 2.21% | 11,660,597 |
| Sep 11, 2026 | 4,190.00 | 4,315.00 | 4,160.00 | 4,290.00 | 4,290.00 | 0.94% | 7,684,329 |
| Sep 10, 2026 | 4,340.00 | 4,340.00 | 4,145.00 | 4,250.00 | 4,250.00 | -1.39% | 5,498,466 |
| Sep 9, 2026 | 4,330.00 | 4,385.00 | 4,280.00 | 4,310.00 | 4,310.00 | -1.03% | 9,617,947 |
| Sep 8, 2026 | 4,485.00 | 4,500.00 | 4,330.00 | 4,355.00 | 4,355.00 | -1.91% | 10,307,627 |
| Sep 7, 2026 | 4,535.00 | 4,550.00 | 4,425.00 | 4,440.00 | 4,440.00 | -1.77% | 5,093,719 |
| Sep 4, 2026 | 4,590.00 | 4,632.00 | 4,460.00 | 4,520.00 | 4,520.00 | -1.85% | 6,613,303 |
| Sep 3, 2026 | 4,695.00 | 4,800.00 | 4,495.00 | 4,605.00 | 4,605.00 | -1.60% | 8,886,695 |
| Sep 2, 2026 | 4,715.00 | 4,840.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.40% | 10,069,032 |
| Sep 1, 2026 | 4,995.00 | 5,065.00 | 4,785.00 | 4,795.00 | 4,795.00 | -4.58% | 11,530,363 |
| Aug 31, 2026 | 5,080.00 | 5,110.00 | 4,925.00 | 5,025.00 | 5,025.00 | -1.18% | 11,015,836 |
| Aug 28, 2026 | 4,785.00 | 5,115.00 | 4,775.00 | 5,085.00 | 5,085.00 | 7.17% | 14,162,175 |
| Aug 27, 2026 | 4,770.00 | 4,845.00 | 4,705.00 | 4,745.00 | 4,745.00 | -1.96% | 7,287,270 |
| Aug 26, 2026 | 4,855.00 | 4,990.00 | 4,805.00 | 4,840.00 | 4,840.00 | -0.41% | 10,045,302 |
| Aug 25, 2026 | 4,715.00 | 4,860.00 | 4,665.00 | 4,860.00 | 4,860.00 | 2.32% | 10,375,600 |
| Aug 24, 2026 | 4,550.00 | 4,750.00 | 4,550.00 | 4,750.00 | 4,750.00 | 4.51% | 7,254,711 |
| Aug 21, 2026 | 4,520.00 | 4,615.00 | 4,460.00 | 4,545.00 | 4,545.00 | -0.33% | 5,516,134 |
| Aug 20, 2026 | 4,350.00 | 4,565.00 | 4,350.00 | 4,560.00 | 4,560.00 | 4.59% | 6,985,654 |
| Aug 19, 2026 | 4,355.00 | 4,435.00 | 4,275.00 | 4,360.00 | 4,360.00 | - | 5,865,052 |
| Aug 18, 2026 | 4,400.00 | 4,400.00 | 4,255.00 | 4,360.00 | 4,360.00 | -1.47% | 5,991,401 |
| Aug 14, 2026 | 4,435.00 | 4,565.00 | 4,420.00 | 4,425.00 | 4,425.00 | -1.01% | 5,526,072 |
| Aug 13, 2026 | 4,505.00 | 4,655.00 | 4,435.00 | 4,470.00 | 4,470.00 | -1.87% | 8,924,585 |
| Aug 12, 2026 | 4,365.00 | 4,790.00 | 4,300.00 | 4,555.00 | 4,555.00 | 6.43% | 22,382,254 |
| Aug 11, 2026 | 4,235.00 | 4,360.00 | 4,140.00 | 4,280.00 | 4,280.00 | 3.38% | 12,556,366 |
| Aug 10, 2026 | 4,145.00 | 4,190.00 | 4,010.00 | 4,140.00 | 4,140.00 | -0.60% | 4,016,803 |
| Aug 7, 2026 | 4,095.00 | 4,262.00 | 4,010.00 | 4,165.00 | 4,165.00 | 0.60% | 8,199,067 |
| Aug 6, 2026 | 3,955.00 | 4,160.00 | 3,940.00 | 4,140.00 | 4,140.00 | 5.34% | 7,950,451 |
| Aug 5, 2026 | 3,900.00 | 3,980.00 | 3,855.00 | 3,930.00 | 3,930.00 | 0.26% | 3,909,376 |
| Aug 4, 2026 | 3,720.00 | 3,960.00 | 3,715.00 | 3,920.00 | 3,920.00 | 5.38% | 4,495,632 |
| Aug 3, 2026 | 3,690.00 | 3,795.00 | 3,630.00 | 3,720.00 | 3,720.00 | 1.09% | 3,146,117 |
| Jul 31, 2026 | 3,650.00 | 3,680.00 | 3,470.00 | 3,680.00 | 3,680.00 | -0.41% | 4,223,545 |
| Jul 30, 2026 | 3,715.00 | 3,910.00 | 3,600.00 | 3,695.00 | 3,695.00 | -1.99% | 4,351,095 |
| Jul 29, 2026 | 3,770.00 | 3,925.00 | 3,665.00 | 3,770.00 | 3,770.00 | - | 6,981,219 |
| Jul 28, 2026 | 3,805.00 | 3,885.00 | 3,705.00 | 3,770.00 | 3,770.00 | -2.33% | 3,213,385 |
| Jul 27, 2026 | 3,720.00 | 3,905.00 | 3,690.00 | 3,860.00 | 3,860.00 | 5.46% | 5,915,750 |
| Jul 24, 2026 | 3,690.00 | 3,775.00 | 3,650.00 | 3,660.00 | 3,660.00 | -2.01% | 3,617,405 |
| Jul 23, 2026 | 3,535.00 | 3,750.00 | 3,535.00 | 3,735.00 | 3,735.00 | 4.77% | 3,580,877 |
| Jul 22, 2026 | 3,655.00 | 3,675.00 | 3,535.00 | 3,565.00 | 3,565.00 | -2.33% | 6,193,974 |
| Jul 21, 2026 | 3,550.00 | 3,715.00 | 3,530.00 | 3,650.00 | 3,650.00 | 1.96% | 5,791,860 |
| Jul 20, 2026 | 3,695.00 | 3,695.00 | 3,555.00 | 3,580.00 | 3,580.00 | -4.28% | 3,214,827 |
| Jul 16, 2026 | 3,685.00 | 3,785.00 | 3,620.00 | 3,740.00 | 3,740.00 | 1.91% | 3,531,321 |
| Jul 15, 2026 | 3,650.00 | 3,670.00 | 3,540.00 | 3,670.00 | 3,670.00 | 0.96% | 4,446,933 |
| Jul 14, 2026 | 3,760.00 | 3,760.00 | 3,555.00 | 3,635.00 | 3,635.00 | -3.84% | 3,815,268 |