MIRAE ASSET TIGER MSCI KOREA ESG LEADERS ETF (KRX:289260)
South Korea · Delayed Price · Currency is KRW 29,500
+40 (0.14%)
Sep 23, 2026, 3:30 PM KST
KRX:289260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30,085.00 | 30,265.00 | 29,400.00 | 29,500.00 | - | 0.14% | 4,816 |
| Sep 22, 2026 | 30,225.00 | 30,225.00 | 29,460.00 | 29,460.00 | 29,460.00 | 0.10% | 5,130 |
| Sep 21, 2026 | 29,350.00 | 29,660.00 | 29,350.00 | 29,430.00 | 29,430.00 | 1.36% | 1,422 |
| Sep 18, 2026 | 29,175.00 | 29,235.00 | 28,945.00 | 29,035.00 | 29,035.00 | 2.71% | 475 |
| Sep 17, 2026 | 28,765.00 | 28,770.00 | 28,270.00 | 28,270.00 | 28,270.00 | -0.33% | 4,860 |
| Sep 16, 2026 | 28,055.00 | 28,485.00 | 28,055.00 | 28,365.00 | 28,365.00 | 1.10% | 103 |
| Sep 15, 2026 | 28,115.00 | 28,575.00 | 28,055.00 | 28,055.00 | 28,055.00 | -1.44% | 10,446 |
| Sep 14, 2026 | 28,555.00 | 28,805.00 | 28,375.00 | 28,465.00 | 28,465.00 | -3.36% | 529 |
| Sep 11, 2026 | 29,000.00 | 29,455.00 | 28,920.00 | 29,455.00 | 29,455.00 | -0.51% | 6,901 |
| Sep 10, 2026 | 30,055.00 | 30,055.00 | 29,225.00 | 29,605.00 | 29,605.00 | -1.51% | 373 |
| Sep 9, 2026 | 29,670.00 | 30,060.00 | 29,670.00 | 30,060.00 | 30,060.00 | 2.61% | 1,973 |
| Sep 8, 2026 | 29,890.00 | 30,400.00 | 29,295.00 | 29,295.00 | 29,295.00 | -1.13% | 3,035 |
| Sep 7, 2026 | 29,175.00 | 29,750.00 | 29,175.00 | 29,630.00 | 29,630.00 | 4.85% | 2,291 |
| Sep 4, 2026 | 28,230.00 | 28,530.00 | 28,230.00 | 28,260.00 | 28,260.00 | 1.34% | 2,243 |
| Sep 3, 2026 | 28,235.00 | 28,320.00 | 27,885.00 | 27,885.00 | 27,885.00 | 0.63% | 225 |
| Sep 2, 2026 | 28,250.00 | 28,460.00 | 27,710.00 | 27,710.00 | 27,710.00 | -4.97% | 2,176 |
| Sep 1, 2026 | 28,780.00 | 29,160.00 | 28,745.00 | 29,160.00 | 29,160.00 | 1.32% | 816 |
| Aug 31, 2026 | 28,080.00 | 28,825.00 | 28,080.00 | 28,780.00 | 28,780.00 | 0.63% | 250 |
| Aug 28, 2026 | 28,820.00 | 29,035.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.11% | 113 |
| Aug 27, 2026 | 29,140.00 | 29,205.00 | 28,770.00 | 28,920.00 | 28,920.00 | 1.05% | 4,271 |
| Aug 26, 2026 | 28,335.00 | 28,720.00 | 28,205.00 | 28,620.00 | 28,620.00 | 1.53% | 236 |
| Aug 25, 2026 | 27,420.00 | 28,265.00 | 27,245.00 | 28,190.00 | 28,190.00 | 0.30% | 8,172 |
| Aug 24, 2026 | 28,455.00 | 28,695.00 | 27,955.00 | 28,105.00 | 28,105.00 | -1.23% | 762 |
| Aug 21, 2026 | 28,115.00 | 28,485.00 | 28,115.00 | 28,455.00 | 28,455.00 | 0.76% | 45 |
| Aug 20, 2026 | 27,910.00 | 28,655.00 | 27,705.00 | 28,240.00 | 28,240.00 | 4.38% | 19,636 |
| Aug 19, 2026 | 27,380.00 | 27,380.00 | 26,790.00 | 27,055.00 | 27,055.00 | -5.32% | 10,333 |
| Aug 18, 2026 | 29,825.00 | 30,135.00 | 28,565.00 | 28,575.00 | 28,575.00 | -2.34% | 57,665 |
| Aug 14, 2026 | 29,375.00 | 29,375.00 | 28,965.00 | 29,260.00 | 29,260.00 | 3.12% | 515 |
| Aug 13, 2026 | 28,490.00 | 28,835.00 | 28,340.00 | 28,375.00 | 28,375.00 | 3.56% | 31,273 |
| Aug 12, 2026 | 27,125.00 | 27,655.00 | 27,105.00 | 27,400.00 | 27,400.00 | 3.40% | 11,550 |
| Aug 11, 2026 | 26,225.00 | 26,730.00 | 26,170.00 | 26,500.00 | 26,500.00 | -0.39% | 4,827 |
| Aug 10, 2026 | 26,650.00 | 26,975.00 | 26,425.00 | 26,605.00 | 26,605.00 | -0.08% | 4,880 |
| Aug 7, 2026 | 26,820.00 | 27,020.00 | 26,205.00 | 26,625.00 | 26,625.00 | -0.63% | 23,737 |
| Aug 6, 2026 | 27,565.00 | 27,590.00 | 26,580.00 | 26,795.00 | 26,795.00 | -4.54% | 452 |
| Aug 5, 2026 | 28,040.00 | 28,165.00 | 27,830.00 | 28,070.00 | 28,070.00 | 5.53% | 10,021 |
| Aug 4, 2026 | 26,645.00 | 26,715.00 | 25,670.00 | 26,600.00 | 26,600.00 | 2.43% | 14,432 |
| Aug 3, 2026 | 26,590.00 | 26,590.00 | 25,800.00 | 25,970.00 | 25,970.00 | -4.52% | 13,430 |
| Jul 31, 2026 | 25,950.00 | 27,200.00 | 25,950.00 | 27,200.00 | 27,200.00 | 17.12% | 50 |
| Jul 30, 2026 | 23,420.00 | 24,890.00 | 23,150.00 | 23,225.00 | 23,225.00 | -0.83% | 2,808 |
| Jul 29, 2026 | 25,380.00 | 25,760.00 | 22,405.00 | 23,420.00 | 23,420.00 | -7.41% | 26,267 |
| Jul 28, 2026 | 26,540.00 | 26,540.00 | 25,225.00 | 25,295.00 | 25,295.00 | -10.44% | 34,029 |
| Jul 27, 2026 | 28,700.00 | 28,700.00 | 27,535.00 | 28,245.00 | 28,245.00 | -0.04% | 5,056 |
| Jul 24, 2026 | 29,140.00 | 29,140.00 | 28,030.00 | 28,255.00 | 28,255.00 | -4.30% | 14,560 |
| Jul 23, 2026 | 29,085.00 | 29,655.00 | 28,995.00 | 29,525.00 | 29,525.00 | 2.91% | 8,675 |
| Jul 22, 2026 | 30,080.00 | 30,145.00 | 28,635.00 | 28,690.00 | 28,690.00 | 1.29% | 5,221 |
| Jul 21, 2026 | 27,335.00 | 28,460.00 | 26,995.00 | 28,325.00 | 28,325.00 | 3.91% | 1,931 |
| Jul 20, 2026 | 27,545.00 | 28,360.00 | 27,210.00 | 27,260.00 | 27,260.00 | -4.55% | 19,020 |
| Jul 16, 2026 | 29,220.00 | 29,300.00 | 28,195.00 | 28,560.00 | 28,560.00 | -6.83% | 5,959 |
| Jul 15, 2026 | 30,685.00 | 31,065.00 | 30,095.00 | 30,655.00 | 30,655.00 | 7.39% | 5,955 |
| Jul 14, 2026 | 28,440.00 | 28,775.00 | 27,135.00 | 28,545.00 | 28,545.00 | 0.37% | 5,436 |