Mirae Asset Tiger U.S. Dividend Equity ETF (KRX:458730)
South Korea · Delayed Price · Currency is KRW 14,630
-105 (-0.71%)
At close: Apr 2, 2026
KRX:458730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14,710.00 | 14,717.00 | 14,635.00 | 14,685.00 | - | -0.34% | 1,634,171 |
| Apr 1, 2026 | 14,820.00 | 14,820.00 | 14,650.00 | 14,735.00 | 14,735.00 | -1.17% | 2,281,110 |
| Mar 31, 2026 | 14,710.00 | 14,980.00 | 14,710.00 | 14,910.00 | 14,910.00 | 1.43% | 1,977,347 |
| Mar 30, 2026 | 14,620.00 | 14,700.00 | 14,545.00 | 14,700.00 | 14,700.00 | -0.54% | 1,755,880 |
| Mar 27, 2026 | 14,720.00 | 14,790.00 | 14,705.00 | 14,780.00 | 14,744.00 | 1.23% | 1,562,943 |
| Mar 26, 2026 | 14,620.00 | 14,675.00 | 14,590.00 | 14,600.00 | 14,564.44 | 0.10% | 1,609,532 |
| Mar 25, 2026 | 14,555.00 | 14,615.00 | 14,515.00 | 14,585.00 | 14,549.47 | 0.59% | 1,728,490 |
| Mar 24, 2026 | 14,460.00 | 14,500.00 | 14,385.00 | 14,500.00 | 14,464.68 | -0.07% | 1,841,192 |
| Mar 23, 2026 | 14,560.00 | 14,575.00 | 14,450.00 | 14,510.00 | 14,474.66 | -0.34% | 2,867,765 |
| Mar 20, 2026 | 14,545.00 | 14,565.00 | 14,460.00 | 14,560.00 | 14,524.54 | 0.10% | 1,511,464 |
| Mar 19, 2026 | 14,590.00 | 14,590.00 | 14,490.00 | 14,545.00 | 14,509.57 | -0.31% | 1,472,208 |
| Mar 18, 2026 | 14,595.00 | 14,640.00 | 14,580.00 | 14,590.00 | 14,554.46 | 0.14% | 1,998,669 |
| Mar 17, 2026 | 14,695.00 | 14,695.00 | 14,545.00 | 14,570.00 | 14,534.51 | -0.75% | 2,440,236 |
| Mar 16, 2026 | 14,630.00 | 14,685.00 | 14,610.00 | 14,680.00 | 14,644.24 | 0.55% | 1,455,532 |
| Mar 13, 2026 | 14,530.00 | 14,610.00 | 14,500.00 | 14,600.00 | 14,564.44 | 1.21% | 1,444,153 |
| Mar 12, 2026 | 14,425.00 | 14,485.00 | 14,405.00 | 14,425.00 | 14,389.86 | 0.24% | 1,756,707 |
| Mar 11, 2026 | 14,505.00 | 14,505.00 | 14,365.00 | 14,390.00 | 14,354.95 | -0.52% | 2,439,385 |
| Mar 10, 2026 | 14,545.00 | 14,545.00 | 14,460.00 | 14,465.00 | 14,429.77 | -0.52% | 2,216,419 |
| Mar 9, 2026 | 14,565.00 | 14,565.00 | 14,445.00 | 14,540.00 | 14,504.58 | -0.55% | 2,467,155 |
| Mar 6, 2026 | 14,570.00 | 14,680.00 | 14,565.00 | 14,620.00 | 14,584.39 | - | 2,332,613 |
| Mar 5, 2026 | 14,690.00 | 14,690.00 | 14,525.00 | 14,620.00 | 14,584.39 | -0.48% | 2,724,195 |
| Mar 4, 2026 | 14,695.00 | 14,785.00 | 14,650.00 | 14,690.00 | 14,654.22 | 0.07% | 3,425,517 |
| Mar 3, 2026 | 14,680.00 | 14,750.00 | 14,665.00 | 14,680.00 | 14,644.24 | 2.77% | 3,350,084 |
| Feb 27, 2026 | 14,245.00 | 14,310.00 | 14,215.00 | 14,285.00 | 14,250.21 | 0.28% | 2,076,268 |
| Feb 26, 2026 | 14,315.00 | 14,315.00 | 14,200.00 | 14,245.00 | 14,210.30 | -1.01% | 2,523,886 |
| Feb 25, 2026 | 14,495.00 | 14,500.00 | 14,380.00 | 14,390.00 | 14,317.04 | -0.52% | 2,279,017 |
| Feb 24, 2026 | 14,445.00 | 14,510.00 | 14,445.00 | 14,465.00 | 14,391.66 | 0.21% | 1,591,964 |
| Feb 23, 2026 | 14,580.00 | 14,580.00 | 14,425.00 | 14,435.00 | 14,361.81 | -0.99% | 2,914,149 |
| Feb 20, 2026 | 14,575.00 | 14,650.00 | 14,570.00 | 14,580.00 | 14,506.08 | 0.17% | 2,272,118 |
| Feb 19, 2026 | 14,555.00 | 14,660.00 | 14,550.00 | 14,555.00 | 14,481.21 | 0.69% | 2,364,877 |
| Feb 13, 2026 | 14,480.00 | 14,515.00 | 14,425.00 | 14,455.00 | 14,381.71 | -1.06% | 2,392,382 |
| Feb 12, 2026 | 14,585.00 | 14,645.00 | 14,570.00 | 14,610.00 | 14,535.93 | 0.45% | 1,748,537 |
| Feb 11, 2026 | 14,535.00 | 14,575.00 | 14,500.00 | 14,545.00 | 14,471.26 | -0.03% | 2,555,433 |
| Feb 10, 2026 | 14,640.00 | 14,640.00 | 14,510.00 | 14,550.00 | 14,476.23 | -0.75% | 2,283,842 |
| Feb 9, 2026 | 14,685.00 | 14,725.00 | 14,610.00 | 14,660.00 | 14,585.67 | 1.17% | 2,232,348 |
| Feb 6, 2026 | 14,450.00 | 14,505.00 | 14,435.00 | 14,490.00 | 14,416.54 | 0.31% | 3,043,143 |
| Feb 5, 2026 | 14,350.00 | 14,460.00 | 14,350.00 | 14,445.00 | 14,371.76 | 2.88% | 2,566,251 |
| Feb 4, 2026 | 14,010.00 | 14,065.00 | 14,005.00 | 14,040.00 | 13,968.82 | 1.92% | 2,134,555 |
| Feb 3, 2026 | 13,800.00 | 13,855.00 | 13,770.00 | 13,775.00 | 13,705.16 | 0.69% | 1,909,038 |
| Feb 2, 2026 | 13,705.00 | 13,745.00 | 13,665.00 | 13,680.00 | 13,610.64 | 2.40% | 3,536,643 |
| Jan 30, 2026 | 13,300.00 | 13,385.00 | 13,300.00 | 13,360.00 | 13,292.26 | 0.68% | 1,774,282 |
| Jan 29, 2026 | 13,320.00 | 13,320.00 | 13,210.00 | 13,270.00 | 13,202.72 | -0.38% | 1,835,663 |
| Jan 28, 2026 | 13,440.00 | 13,450.00 | 13,300.00 | 13,320.00 | 13,220.63 | -0.89% | 2,561,359 |
| Jan 27, 2026 | 13,475.00 | 13,495.00 | 13,415.00 | 13,440.00 | 13,339.73 | 0.41% | 1,855,611 |
| Jan 26, 2026 | 13,470.00 | 13,475.00 | 13,385.00 | 13,385.00 | 13,285.14 | -1.94% | 3,338,828 |
| Jan 23, 2026 | 13,640.00 | 13,670.00 | 13,605.00 | 13,650.00 | 13,548.17 | 0.04% | 1,712,949 |
| Jan 22, 2026 | 13,630.00 | 13,680.00 | 13,615.00 | 13,645.00 | 13,543.21 | 1.49% | 1,839,839 |
| Jan 21, 2026 | 13,505.00 | 13,555.00 | 13,430.00 | 13,445.00 | 13,344.70 | -0.44% | 2,208,561 |
| Jan 20, 2026 | 13,525.00 | 13,540.00 | 13,495.00 | 13,505.00 | 13,404.25 | -0.22% | 2,096,921 |
| Jan 19, 2026 | 13,595.00 | 13,620.00 | 13,510.00 | 13,535.00 | 13,434.03 | -0.99% | 2,594,206 |