Mirae Asset Tiger MKF Dividend Aristocrats (KRX:445910)
South Korea · Delayed Price · Currency is KRW 20,400
+10 (0.05%)
At close: Sep 23, 2026
KRX:445910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20,580.00 | 20,710.00 | 20,390.00 | 20,390.00 | 20,390.00 | -0.66% | 1,463 |
| Sep 21, 2026 | 20,545.00 | 20,575.00 | 20,405.00 | 20,525.00 | 20,525.00 | -0.10% | 973 |
| Sep 18, 2026 | 20,595.00 | 20,595.00 | 20,465.00 | 20,545.00 | 20,545.00 | 0.27% | 293 |
| Sep 17, 2026 | 20,585.00 | 20,650.00 | 20,490.00 | 20,490.00 | 20,490.00 | 0.69% | 297 |
| Sep 16, 2026 | 20,575.00 | 20,585.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.09% | 1,381 |
| Sep 15, 2026 | 20,585.00 | 20,760.00 | 20,560.00 | 20,575.00 | 20,575.00 | -1.11% | 4,925 |
| Sep 14, 2026 | 20,690.00 | 20,925.00 | 20,590.00 | 20,805.00 | 20,805.00 | 0.07% | 1,373 |
| Sep 11, 2026 | 20,500.00 | 20,805.00 | 20,400.00 | 20,790.00 | 20,790.00 | 0.53% | 2,544 |
| Sep 10, 2026 | 20,735.00 | 20,810.00 | 20,410.00 | 20,680.00 | 20,680.00 | -0.82% | 969 |
| Sep 9, 2026 | 20,775.00 | 20,850.00 | 20,575.00 | 20,850.00 | 20,850.00 | 0.36% | 6,056 |
| Sep 8, 2026 | 20,975.00 | 21,185.00 | 20,775.00 | 20,775.00 | 20,775.00 | -0.60% | 1,110 |
| Sep 7, 2026 | 20,860.00 | 20,925.00 | 20,765.00 | 20,900.00 | 20,900.00 | 0.60% | 3,279 |
| Sep 4, 2026 | 20,830.00 | 20,985.00 | 20,755.00 | 20,775.00 | 20,775.00 | 0.56% | 1,601 |
| Sep 3, 2026 | 20,650.00 | 21,030.00 | 20,560.00 | 20,660.00 | 20,660.00 | 0.05% | 1,527 |
| Sep 2, 2026 | 20,920.00 | 20,975.00 | 20,640.00 | 20,650.00 | 20,650.00 | -2.16% | 4,119 |
| Sep 1, 2026 | 20,945.00 | 21,230.00 | 20,945.00 | 21,105.00 | 21,105.00 | 0.79% | 1,651 |
| Aug 31, 2026 | 20,820.00 | 21,090.00 | 20,740.00 | 20,940.00 | 20,940.00 | -0.02% | 2,404 |
| Aug 28, 2026 | 20,590.00 | 21,000.00 | 20,590.00 | 20,945.00 | 20,945.00 | 1.75% | 3,481 |
| Aug 27, 2026 | 20,935.00 | 20,935.00 | 20,585.00 | 20,585.00 | 20,585.00 | -1.51% | 1,891 |
| Aug 26, 2026 | 20,665.00 | 20,900.00 | 20,665.00 | 20,900.00 | 20,900.00 | 1.31% | 1,131 |
| Aug 25, 2026 | 20,365.00 | 20,745.00 | 20,170.00 | 20,630.00 | 20,630.00 | 1.28% | 3,447 |
| Aug 24, 2026 | 20,315.00 | 20,510.00 | 20,255.00 | 20,370.00 | 20,370.00 | 0.30% | 5,290 |
| Aug 21, 2026 | 20,080.00 | 20,310.00 | 20,020.00 | 20,310.00 | 20,310.00 | -0.22% | 2,632 |
| Aug 20, 2026 | 20,560.00 | 20,655.00 | 20,325.00 | 20,355.00 | 20,355.00 | -0.71% | 1,804 |
| Aug 19, 2026 | 20,520.00 | 20,520.00 | 20,125.00 | 20,500.00 | 20,500.00 | -1.47% | 1,113 |
| Aug 18, 2026 | 21,205.00 | 21,305.00 | 20,645.00 | 20,805.00 | 20,805.00 | -1.84% | 8,766 |
| Aug 14, 2026 | 20,765.00 | 21,240.00 | 20,765.00 | 21,195.00 | 21,195.00 | 2.19% | 18,283 |
| Aug 13, 2026 | 20,855.00 | 20,975.00 | 20,740.00 | 20,740.00 | 20,740.00 | -0.55% | 2,579 |
| Aug 12, 2026 | 20,810.00 | 21,080.00 | 20,805.00 | 20,855.00 | 20,855.00 | 0.12% | 2,460 |
| Aug 11, 2026 | 20,800.00 | 21,150.00 | 20,800.00 | 20,830.00 | 20,830.00 | -0.12% | 6,111 |
| Aug 10, 2026 | 20,845.00 | 20,950.00 | 20,690.00 | 20,855.00 | 20,855.00 | 0.05% | 4,440 |
| Aug 7, 2026 | 20,595.00 | 20,960.00 | 20,595.00 | 20,845.00 | 20,845.00 | 0.77% | 3,918 |
| Aug 6, 2026 | 20,315.00 | 20,805.00 | 20,315.00 | 20,685.00 | 20,685.00 | 2.12% | 7,658 |
| Aug 5, 2026 | 20,135.00 | 20,610.00 | 20,135.00 | 20,255.00 | 20,255.00 | -0.10% | 27,106 |
| Aug 4, 2026 | 19,575.00 | 20,275.00 | 19,575.00 | 20,275.00 | 20,275.00 | 3.36% | 12,170 |
| Aug 3, 2026 | 19,805.00 | 19,950.00 | 19,615.00 | 19,615.00 | 19,615.00 | -1.95% | 3,073 |
| Jul 31, 2026 | 19,640.00 | 20,005.00 | 19,480.00 | 20,005.00 | 20,005.00 | 2.62% | 5,031 |
| Jul 30, 2026 | 19,310.00 | 20,105.00 | 19,310.00 | 19,495.00 | 19,495.00 | 1.14% | 43,857 |
| Jul 29, 2026 | 19,750.00 | 20,265.00 | 19,030.00 | 19,300.00 | 19,275.00 | -2.92% | 52,723 |
| Jul 28, 2026 | 20,220.00 | 20,385.00 | 19,665.00 | 19,880.00 | 19,854.25 | -3.26% | 5,559 |
| Jul 27, 2026 | 20,585.00 | 20,920.00 | 20,510.00 | 20,550.00 | 20,523.38 | 0.20% | 7,369 |
| Jul 24, 2026 | 20,580.00 | 20,890.00 | 20,475.00 | 20,510.00 | 20,483.43 | -0.36% | 2,550 |
| Jul 23, 2026 | 19,925.00 | 20,675.00 | 19,925.00 | 20,585.00 | 20,558.34 | 3.70% | 19,052 |
| Jul 22, 2026 | 19,945.00 | 20,295.00 | 19,850.00 | 19,850.00 | 19,824.29 | -0.08% | 1,918 |
| Jul 21, 2026 | 19,650.00 | 19,905.00 | 19,320.00 | 19,865.00 | 19,839.27 | 1.87% | 3,269 |
| Jul 20, 2026 | 19,880.00 | 19,880.00 | 19,500.00 | 19,500.00 | 19,474.74 | -1.89% | 2,150 |
| Jul 16, 2026 | 19,975.00 | 20,135.00 | 19,735.00 | 19,875.00 | 19,849.26 | -0.70% | 3,453 |
| Jul 15, 2026 | 19,975.00 | 20,230.00 | 19,915.00 | 20,015.00 | 19,989.07 | 1.52% | 4,695 |
| Jul 14, 2026 | 20,130.00 | 20,130.00 | 19,435.00 | 19,715.00 | 19,689.46 | -2.06% | 9,699 |
| Jul 13, 2026 | 20,360.00 | 20,830.00 | 20,000.00 | 20,130.00 | 20,103.92 | -1.49% | 3,208 |