Mirae Asset Tiger KTOP 30 ETF (KRX:228820)
South Korea · Delayed Price · Currency is KRW 9,185.00
-5.00 (-0.05%)
At close: Aug 22, 2025, 3:30 PM KST
KRX:228820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9,190.00 | 9,235.00 | 9,165.00 | 9,185.00 | 9,185.00 | -0.05% | 593 |
| Aug 21, 2025 | 9,135.00 | 9,260.00 | 9,135.00 | 9,190.00 | 9,190.00 | 0.71% | 17,829 |
| Aug 20, 2025 | 9,090.00 | 9,130.00 | 9,015.00 | 9,125.00 | 9,125.00 | -0.16% | 5,752 |
| Aug 19, 2025 | 9,180.00 | 9,195.00 | 9,120.00 | 9,140.00 | 9,140.00 | -0.44% | 12,073 |
| Aug 18, 2025 | 9,230.00 | 9,237.00 | 9,180.00 | 9,180.00 | 9,180.00 | -1.40% | 9,619 |
| Aug 14, 2025 | 9,285.00 | 9,335.00 | 9,260.00 | 9,310.00 | 9,310.00 | 0.54% | 11,043 |
| Aug 13, 2025 | 9,240.00 | 9,265.00 | 9,215.00 | 9,260.00 | 9,260.00 | 0.98% | 3,201 |
| Aug 12, 2025 | 9,165.00 | 9,280.00 | 9,165.00 | 9,170.00 | 9,170.00 | -0.27% | 7,402 |
| Aug 11, 2025 | 9,215.00 | 9,240.00 | 9,195.00 | 9,195.00 | 9,195.00 | 0.22% | 5,335 |
| Aug 8, 2025 | 9,225.00 | 9,245.00 | 9,175.00 | 9,175.00 | 9,175.00 | -0.16% | 10,350 |
| Aug 7, 2025 | 9,175.00 | 9,205.00 | 9,135.00 | 9,190.00 | 9,190.00 | 1.04% | 4,743 |
| Aug 6, 2025 | 9,050.00 | 9,120.00 | 9,050.00 | 9,095.00 | 9,095.00 | -0.05% | 3,189 |
| Aug 5, 2025 | 9,070.00 | 9,175.00 | 9,070.00 | 9,100.00 | 9,100.00 | 1.17% | 4,248 |
| Aug 4, 2025 | 8,900.00 | 9,025.00 | 8,895.00 | 8,995.00 | 8,995.00 | 0.67% | 10,841 |
| Aug 1, 2025 | 9,110.00 | 9,175.00 | 8,900.00 | 8,935.00 | 8,935.00 | -3.35% | 25,779 |
| Jul 31, 2025 | 9,470.00 | 9,470.00 | 9,215.00 | 9,245.00 | 9,245.00 | -0.96% | 15,772 |
| Jul 30, 2025 | 9,195.00 | 9,415.00 | 9,195.00 | 9,335.00 | 9,335.00 | 1.25% | 19,992 |
| Jul 29, 2025 | 9,165.00 | 9,230.00 | 9,100.00 | 9,220.00 | 9,220.00 | 0.05% | 13,126 |
| Jul 28, 2025 | 9,215.00 | 9,290.00 | 9,150.00 | 9,215.00 | 9,215.00 | 0.60% | 15,144 |
| Jul 25, 2025 | 9,085.00 | 9,160.00 | 9,085.00 | 9,160.00 | 9,160.00 | 0.83% | 11,963 |
| Jul 24, 2025 | 9,125.00 | 9,225.00 | 9,075.00 | 9,085.00 | 9,085.00 | 0.11% | 8,066 |
| Jul 23, 2025 | 9,110.00 | 9,160.00 | 9,035.00 | 9,075.00 | 9,075.00 | 0.28% | 3,620 |
| Jul 22, 2025 | 9,195.00 | 9,240.00 | 9,030.00 | 9,050.00 | 9,050.00 | -1.58% | 8,711 |
| Jul 21, 2025 | 9,135.00 | 9,205.00 | 9,135.00 | 9,195.00 | 9,195.00 | 0.33% | 8,258 |
| Jul 18, 2025 | 9,170.00 | 9,180.00 | 9,110.00 | 9,165.00 | 9,165.00 | -0.11% | 14,084 |
| Jul 17, 2025 | 9,020.00 | 9,175.00 | 8,980.00 | 9,175.00 | 9,175.00 | 2.23% | 7,910 |
| Jul 16, 2025 | 9,040.00 | 9,040.00 | 8,960.00 | 8,975.00 | 8,975.00 | -0.72% | 3,417 |
| Jul 15, 2025 | 9,055.00 | 9,055.00 | 8,990.00 | 9,040.00 | 9,040.00 | -0.22% | 2,410 |
| Jul 14, 2025 | 8,935.00 | 9,075.00 | 8,935.00 | 9,060.00 | 9,060.00 | 1.17% | 6,154 |
| Jul 11, 2025 | 8,950.00 | 9,060.00 | 8,950.00 | 8,955.00 | 8,955.00 | 0.22% | 16,284 |
| Jul 10, 2025 | 8,845.00 | 8,965.00 | 8,845.00 | 8,935.00 | 8,935.00 | 1.13% | 8,191 |
| Jul 9, 2025 | 8,830.00 | 8,880.00 | 8,800.00 | 8,835.00 | 8,835.00 | 0.23% | 12,774 |
| Jul 8, 2025 | 8,750.00 | 8,860.00 | 8,750.00 | 8,815.00 | 8,815.00 | 0.63% | 13,202 |
| Jul 7, 2025 | 8,730.00 | 8,840.00 | 8,730.00 | 8,760.00 | 8,760.00 | - | 10,413 |
| Jul 4, 2025 | 8,920.00 | 8,920.00 | 8,760.00 | 8,760.00 | 8,760.00 | -1.79% | 14,232 |
| Jul 3, 2025 | 8,725.00 | 8,920.00 | 8,725.00 | 8,920.00 | 8,920.00 | 2.53% | 11,258 |
| Jul 2, 2025 | 8,700.00 | 8,705.00 | 8,620.00 | 8,700.00 | 8,700.00 | -0.11% | 2,065 |
| Jul 1, 2025 | 8,635.00 | 8,820.00 | 8,635.00 | 8,710.00 | 8,710.00 | 0.99% | 5,156 |
| Jun 30, 2025 | 8,610.00 | 8,675.00 | 8,610.00 | 8,625.00 | 8,625.00 | 0.82% | 9,272 |
| Jun 27, 2025 | 8,620.00 | 8,655.00 | 8,545.00 | 8,555.00 | 8,555.00 | -0.52% | 4,641 |
| Jun 26, 2025 | 8,740.00 | 8,785.00 | 8,530.00 | 8,600.00 | 8,600.00 | -2.27% | 24,941 |
| Jun 25, 2025 | 8,810.00 | 8,830.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.06% | 6,717 |
| Jun 24, 2025 | 8,730.00 | 8,800.00 | 8,670.00 | 8,795.00 | 8,795.00 | 2.57% | 11,442 |
| Jun 23, 2025 | 8,610.00 | 8,610.00 | 8,425.00 | 8,575.00 | 8,575.00 | -0.23% | 33,435 |
| Jun 20, 2025 | 8,500.00 | 8,605.00 | 8,455.00 | 8,595.00 | 8,595.00 | 1.90% | 18,668 |
| Jun 19, 2025 | 8,510.00 | 8,510.00 | 8,405.00 | 8,435.00 | 8,435.00 | 0.42% | 7,415 |
| Jun 18, 2025 | 8,190.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,400.00 | 2.19% | 15,720 |
| Jun 17, 2025 | 8,300.00 | 8,390.00 | 8,215.00 | 8,220.00 | 8,220.00 | - | 11,418 |
| Jun 16, 2025 | 8,160.00 | 8,225.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.67% | 5,446 |
| Jun 13, 2025 | 8,375.00 | 8,375.00 | 8,115.00 | 8,165.00 | 8,165.00 | -0.79% | 16,087 |