Mirae Asset Tiger MSCI Korea ESG Universal ETF (KRX:289250)
South Korea · Delayed Price · Currency is KRW 36,110
+165 (0.46%)
At close: Sep 23, 2026
KRX:289250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36,375.00 | 36,470.00 | 35,920.00 | 36,015.00 | - | 0.19% | 121 |
| Sep 22, 2026 | 36,555.00 | 36,715.00 | 35,815.00 | 35,945.00 | 35,945.00 | 0.49% | 9,543 |
| Sep 21, 2026 | 35,735.00 | 35,900.00 | 35,710.00 | 35,770.00 | 35,770.00 | 2.19% | 69 |
| Sep 18, 2026 | 35,045.00 | 35,320.00 | 34,840.00 | 35,005.00 | 35,005.00 | 1.85% | 9,819 |
| Sep 17, 2026 | 34,595.00 | 34,650.00 | 34,370.00 | 34,370.00 | 34,370.00 | -0.62% | 8,211 |
| Sep 16, 2026 | 33,660.00 | 34,585.00 | 33,660.00 | 34,585.00 | 34,585.00 | 2.19% | 7,702 |
| Sep 15, 2026 | 33,980.00 | 34,175.00 | 33,845.00 | 33,845.00 | 33,845.00 | -0.41% | 9,613 |
| Sep 14, 2026 | 34,160.00 | 34,455.00 | 33,985.00 | 33,985.00 | 33,985.00 | -3.92% | 415 |
| Sep 11, 2026 | 34,685.00 | 35,370.00 | 34,685.00 | 35,370.00 | 35,370.00 | -1.63% | 644 |
| Sep 10, 2026 | 35,805.00 | 35,955.00 | 35,155.00 | 35,955.00 | 35,955.00 | 0.62% | 456 |
| Sep 9, 2026 | 35,745.00 | 36,115.00 | 35,695.00 | 35,735.00 | 35,735.00 | 0.80% | 763 |
| Sep 8, 2026 | 35,950.00 | 36,515.00 | 35,450.00 | 35,450.00 | 35,450.00 | -0.41% | 1,369 |
| Sep 7, 2026 | 35,285.00 | 35,715.00 | 35,130.00 | 35,595.00 | 35,595.00 | 4.86% | 3,843 |
| Sep 4, 2026 | 34,025.00 | 34,240.00 | 33,945.00 | 33,945.00 | 33,945.00 | 0.77% | 46 |
| Sep 3, 2026 | 33,710.00 | 34,000.00 | 33,685.00 | 33,685.00 | 33,685.00 | 0.88% | 221 |
| Sep 2, 2026 | 33,920.00 | 33,920.00 | 33,390.00 | 33,390.00 | 33,390.00 | -4.09% | 73 |
| Sep 1, 2026 | 34,570.00 | 35,000.00 | 34,570.00 | 34,815.00 | 34,815.00 | 0.72% | 782 |
| Aug 31, 2026 | 34,145.00 | 34,565.00 | 33,855.00 | 34,565.00 | 34,565.00 | 0.09% | 143 |
| Aug 28, 2026 | 34,555.00 | 34,950.00 | 34,530.00 | 34,535.00 | 34,535.00 | -0.96% | 868 |
| Aug 27, 2026 | 35,400.00 | 35,400.00 | 34,790.00 | 34,870.00 | 34,870.00 | 0.58% | 964 |
| Aug 26, 2026 | 34,195.00 | 34,755.00 | 34,195.00 | 34,670.00 | 34,670.00 | 1.82% | 27 |
| Aug 25, 2026 | 33,260.00 | 34,160.00 | 33,005.00 | 34,050.00 | 34,050.00 | -0.47% | 9,474 |
| Aug 24, 2026 | 34,820.00 | 34,820.00 | 34,125.00 | 34,210.00 | 34,210.00 | -1.75% | 286 |
| Aug 21, 2026 | 34,305.00 | 35,205.00 | 34,305.00 | 34,820.00 | 34,820.00 | 1.27% | 76 |
| Aug 20, 2026 | 34,750.00 | 34,875.00 | 34,237.00 | 34,385.00 | 34,385.00 | 5.41% | 19,237 |
| Aug 19, 2026 | 32,420.00 | 33,180.00 | 32,420.00 | 32,620.00 | 32,620.00 | -5.67% | 1,690 |
| Aug 18, 2026 | 35,915.00 | 36,495.00 | 34,380.00 | 34,580.00 | 34,580.00 | -1.87% | 11,558 |
| Aug 14, 2026 | 35,660.00 | 35,660.00 | 34,915.00 | 35,240.00 | 35,240.00 | 2.85% | 1,581 |
| Aug 13, 2026 | 34,575.00 | 34,820.00 | 34,110.00 | 34,265.00 | 34,265.00 | 3.63% | 19,194 |
| Aug 12, 2026 | 32,710.00 | 33,605.00 | 32,710.00 | 33,065.00 | 33,065.00 | 2.96% | 569 |
| Aug 11, 2026 | 31,605.00 | 32,115.00 | 31,605.00 | 32,115.00 | 32,115.00 | 1.15% | 403 |
| Aug 10, 2026 | 32,115.00 | 32,195.00 | 31,685.00 | 31,750.00 | 31,750.00 | 0.21% | 19,486 |
| Aug 7, 2026 | 32,225.00 | 32,245.00 | 31,510.00 | 31,685.00 | 31,685.00 | -0.61% | 923 |
| Aug 6, 2026 | 33,050.00 | 33,050.00 | 31,880.00 | 31,880.00 | 31,880.00 | -5.57% | 8,924 |
| Aug 5, 2026 | 33,845.00 | 33,945.00 | 33,475.00 | 33,760.00 | 33,760.00 | 4.15% | 22,251 |
| Aug 4, 2026 | 32,630.00 | 32,630.00 | 30,945.00 | 32,415.00 | 32,415.00 | 1.93% | 30,438 |
| Aug 3, 2026 | 32,770.00 | 32,770.00 | 31,730.00 | 31,800.00 | 31,800.00 | -5.50% | 16,890 |
| Jul 31, 2026 | 28,420.00 | 34,570.00 | 28,420.00 | 33,650.00 | 33,650.00 | 18.40% | 19,721 |
| Jul 30, 2026 | 28,630.00 | 29,620.00 | 28,335.00 | 28,420.00 | 28,420.00 | -1.25% | 329 |
| Jul 29, 2026 | 30,925.00 | 31,010.00 | 27,280.00 | 28,800.00 | 28,780.00 | -6.01% | 3,619 |
| Jul 28, 2026 | 32,605.00 | 32,605.00 | 30,640.00 | 30,640.00 | 30,618.72 | -9.08% | 9,510 |
| Jul 27, 2026 | 34,755.00 | 34,755.00 | 33,700.00 | 33,700.00 | 33,676.60 | -1.17% | 2,765 |
| Jul 24, 2026 | 35,580.00 | 35,580.00 | 33,970.00 | 34,100.00 | 34,076.32 | -5.32% | 17,422 |
| Jul 23, 2026 | 35,400.00 | 36,015.00 | 35,400.00 | 36,015.00 | 35,989.99 | 3.82% | 444 |
| Jul 22, 2026 | 36,290.00 | 36,495.00 | 34,620.00 | 34,690.00 | 34,665.91 | 1.40% | 412 |
| Jul 21, 2026 | 32,945.00 | 34,740.00 | 32,945.00 | 34,210.00 | 34,186.24 | 3.68% | 1,102 |
| Jul 20, 2026 | 33,340.00 | 34,630.00 | 32,995.00 | 32,995.00 | 32,972.09 | -4.06% | 12,303 |
| Jul 16, 2026 | 35,405.00 | 35,405.00 | 34,390.00 | 34,390.00 | 34,366.12 | -7.40% | 493 |
| Jul 15, 2026 | 36,785.00 | 37,715.00 | 36,785.00 | 37,140.00 | 37,114.21 | 6.42% | 2,198 |
| Jul 14, 2026 | 34,685.00 | 35,360.00 | 32,920.00 | 34,900.00 | 34,875.76 | 0.62% | 14,762 |