MIRAE ASSET TIGER MSCI KOREA ESG LEADERS ETF (KRX:289260)
South Korea · Delayed Price · Currency is KRW 19,575
+580 (3.05%)
Apr 3, 2026, 2:51 PM KST
KRX:289260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20,280.00 | 20,345.00 | 18,995.00 | 18,995.00 | 18,995.00 | -5.59% | 7,854 |
| Apr 1, 2026 | 19,565.00 | 20,120.00 | 19,515.00 | 20,120.00 | 20,120.00 | 7.94% | 1,320 |
| Mar 31, 2026 | 18,800.00 | 19,280.00 | 18,640.00 | 18,640.00 | 18,640.00 | -4.31% | 399 |
| Mar 30, 2026 | 19,175.00 | 19,550.00 | 19,140.00 | 19,480.00 | 19,480.00 | -3.30% | 402 |
| Mar 27, 2026 | 19,770.00 | 20,165.00 | 19,425.00 | 20,145.00 | 20,145.00 | -0.76% | 440 |
| Mar 26, 2026 | 20,875.00 | 20,875.00 | 20,285.00 | 20,300.00 | 20,300.00 | -3.20% | 566 |
| Mar 25, 2026 | 21,125.00 | 21,355.00 | 20,970.00 | 20,970.00 | 20,970.00 | 2.14% | 301 |
| Mar 24, 2026 | 20,615.00 | 20,645.00 | 19,885.00 | 20,530.00 | 20,530.00 | 3.74% | 1,387 |
| Mar 23, 2026 | 20,205.00 | 20,380.00 | 19,790.00 | 19,790.00 | 19,790.00 | -7.11% | 280 |
| Mar 20, 2026 | 21,215.00 | 21,455.00 | 21,215.00 | 21,305.00 | 21,305.00 | 0.47% | 1,959 |
| Mar 19, 2026 | 21,075.00 | 21,440.00 | 21,075.00 | 21,205.00 | 21,205.00 | -1.85% | 708 |
| Mar 18, 2026 | 21,235.00 | 21,710.00 | 21,235.00 | 21,605.00 | 21,605.00 | 4.57% | 396 |
| Mar 17, 2026 | 20,855.00 | 20,940.00 | 20,660.00 | 20,660.00 | 20,660.00 | 1.47% | 424 |
| Mar 16, 2026 | 20,220.00 | 20,360.00 | 19,935.00 | 20,360.00 | 20,360.00 | 1.75% | 275 |
| Mar 13, 2026 | 19,675.00 | 20,175.00 | 19,655.00 | 20,010.00 | 20,010.00 | -1.50% | 205 |
| Mar 12, 2026 | 20,490.00 | 20,640.00 | 20,315.00 | 20,315.00 | 20,315.00 | -1.12% | 5,431 |
| Mar 11, 2026 | 20,865.00 | 21,210.00 | 20,525.00 | 20,545.00 | 20,545.00 | 1.41% | 2,055 |
| Mar 10, 2026 | 20,395.00 | 20,520.00 | 19,895.00 | 20,260.00 | 20,260.00 | 5.69% | 983 |
| Mar 9, 2026 | 19,135.00 | 19,440.00 | 18,750.00 | 19,170.00 | 19,170.00 | -6.30% | 4,202 |
| Mar 6, 2026 | 20,160.00 | 20,460.00 | 19,675.00 | 20,460.00 | 20,460.00 | -0.56% | 376 |
| Mar 5, 2026 | 20,785.00 | 21,105.00 | 20,200.00 | 20,575.00 | 20,575.00 | 10.14% | 13,369 |
| Mar 4, 2026 | 20,525.00 | 20,710.00 | 18,440.00 | 18,680.00 | 18,680.00 | -11.93% | 11,050 |
| Mar 3, 2026 | 22,585.00 | 22,640.00 | 21,210.00 | 21,210.00 | 21,210.00 | -7.80% | 62,061 |
| Feb 27, 2026 | 22,895.00 | 23,320.00 | 22,885.00 | 23,005.00 | 23,005.00 | -1.92% | 3,423 |
| Feb 26, 2026 | 22,895.00 | 23,455.00 | 22,775.00 | 23,455.00 | 23,455.00 | 3.14% | 5,910 |
| Feb 25, 2026 | 22,375.00 | 22,915.00 | 22,275.00 | 22,740.00 | 22,740.00 | 1.90% | 3,180 |
| Feb 24, 2026 | 21,910.00 | 22,390.00 | 21,590.00 | 22,315.00 | 22,315.00 | 2.46% | 4,611 |
| Feb 23, 2026 | 22,090.00 | 22,090.00 | 21,670.00 | 21,780.00 | 21,780.00 | -0.09% | 6,638 |
| Feb 20, 2026 | 21,190.00 | 21,800.00 | 21,135.00 | 21,800.00 | 21,800.00 | 3.74% | 3,881 |
| Feb 19, 2026 | 21,195.00 | 21,195.00 | 20,945.00 | 21,015.00 | 21,015.00 | 1.45% | 4,326 |
| Feb 13, 2026 | 20,925.00 | 21,035.00 | 20,690.00 | 20,715.00 | 20,715.00 | -0.38% | 2,084 |
| Feb 12, 2026 | 20,825.00 | 20,885.00 | 20,570.00 | 20,795.00 | 20,795.00 | 2.01% | 6,792 |
| Feb 11, 2026 | 20,280.00 | 20,510.00 | 20,095.00 | 20,385.00 | 20,385.00 | 0.92% | 663 |
| Feb 10, 2026 | 20,430.00 | 20,430.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.55% | 530 |
| Feb 9, 2026 | 20,100.00 | 20,185.00 | 19,980.00 | 20,090.00 | 20,090.00 | 4.61% | 549 |
| Feb 6, 2026 | 18,700.00 | 19,270.00 | 18,430.00 | 19,205.00 | 19,205.00 | -0.62% | 9,717 |
| Feb 5, 2026 | 19,735.00 | 19,940.00 | 19,320.00 | 19,325.00 | 19,325.00 | -4.28% | 1,572 |
| Feb 4, 2026 | 20,045.00 | 20,190.00 | 19,890.00 | 20,190.00 | 20,190.00 | 2.00% | 2,668 |
| Feb 3, 2026 | 19,300.00 | 19,800.00 | 19,300.00 | 19,795.00 | 19,795.00 | 6.22% | 3,186 |
| Feb 2, 2026 | 19,255.00 | 19,680.00 | 18,600.00 | 18,635.00 | 18,635.00 | -5.43% | 34,715 |
| Jan 30, 2026 | 19,540.00 | 19,985.00 | 19,540.00 | 19,705.00 | 19,705.00 | 0.43% | 11,300 |
| Jan 29, 2026 | 19,680.00 | 19,680.00 | 19,000.00 | 19,620.00 | 19,620.00 | 1.68% | 1,860 |
| Jan 28, 2026 | 19,055.00 | 19,385.00 | 19,055.00 | 19,295.00 | 19,295.00 | 1.98% | 2,095 |
| Jan 27, 2026 | 18,300.00 | 18,965.00 | 18,230.00 | 18,920.00 | 18,920.00 | 3.39% | 5,122 |
| Jan 26, 2026 | 18,510.00 | 18,510.00 | 18,275.00 | 18,300.00 | 18,300.00 | -1.13% | 1,867 |
| Jan 23, 2026 | 18,315.00 | 18,520.00 | 18,230.00 | 18,510.00 | 18,510.00 | 1.34% | 9,250 |
| Jan 22, 2026 | 18,210.00 | 18,460.00 | 18,210.00 | 18,265.00 | 18,265.00 | 1.70% | 6,394 |
| Jan 21, 2026 | 17,750.00 | 18,040.00 | 17,735.00 | 17,960.00 | 17,960.00 | -0.96% | 1,742 |
| Jan 20, 2026 | 18,130.00 | 18,290.00 | 17,970.00 | 18,135.00 | 18,135.00 | 0.03% | 1,083 |
| Jan 19, 2026 | 18,055.00 | 18,180.00 | 17,890.00 | 18,130.00 | 18,130.00 | 0.25% | 1,066 |