Mirae Asset Tiger U.S. Dividend Equity ETF (KRX:458730)
South Korea · Delayed Price · Currency is KRW 14,505
-15 (-0.10%)
At close: Sep 23, 2026
KRX:458730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,445.00 | 14,485.00 | 14,365.00 | 14,485.00 | - | -0.24% | 1,697,700 |
| Sep 22, 2026 | 14,695.00 | 14,695.00 | 14,455.00 | 14,520.00 | 14,520.00 | -1.56% | 2,978,976 |
| Sep 21, 2026 | 14,805.00 | 14,810.00 | 14,740.00 | 14,750.00 | 14,750.00 | -0.44% | 1,723,066 |
| Sep 18, 2026 | 14,800.00 | 14,860.00 | 14,765.00 | 14,815.00 | 14,815.00 | -0.13% | 1,799,711 |
| Sep 17, 2026 | 14,755.00 | 14,860.00 | 14,725.00 | 14,835.00 | 14,835.00 | 0.10% | 1,924,722 |
| Sep 16, 2026 | 14,785.00 | 14,865.00 | 14,780.00 | 14,820.00 | 14,820.00 | 0.78% | 2,334,839 |
| Sep 15, 2026 | 14,570.00 | 14,705.00 | 14,570.00 | 14,705.00 | 14,705.00 | 1.13% | 2,197,775 |
| Sep 14, 2026 | 14,500.00 | 14,560.00 | 14,490.00 | 14,540.00 | 14,540.00 | 0.28% | 1,545,870 |
| Sep 11, 2026 | 14,460.00 | 14,520.00 | 14,450.00 | 14,500.00 | 14,500.00 | 0.38% | 1,517,658 |
| Sep 10, 2026 | 14,450.00 | 14,465.00 | 14,405.00 | 14,445.00 | 14,445.00 | -0.31% | 1,554,834 |
| Sep 9, 2026 | 14,595.00 | 14,595.00 | 14,485.00 | 14,490.00 | 14,490.00 | -1.13% | 2,316,179 |
| Sep 8, 2026 | 14,700.00 | 14,715.00 | 14,610.00 | 14,655.00 | 14,655.00 | -0.17% | 2,471,615 |
| Sep 7, 2026 | 14,850.00 | 14,850.00 | 14,650.00 | 14,680.00 | 14,680.00 | -1.90% | 3,209,826 |
| Sep 4, 2026 | 15,045.00 | 15,070.00 | 14,945.00 | 14,965.00 | 14,965.00 | -0.50% | 1,684,111 |
| Sep 3, 2026 | 15,060.00 | 15,095.00 | 15,000.00 | 15,040.00 | 15,040.00 | -0.10% | 2,095,018 |
| Sep 2, 2026 | 15,100.00 | 15,105.00 | 15,045.00 | 15,055.00 | 15,055.00 | -0.30% | 1,537,502 |
| Sep 1, 2026 | 15,095.00 | 15,180.00 | 15,092.00 | 15,100.00 | 15,100.00 | 0.03% | 1,678,402 |
| Aug 31, 2026 | 15,160.00 | 15,220.00 | 15,090.00 | 15,095.00 | 15,095.00 | -0.30% | 1,872,301 |
| Aug 28, 2026 | 15,280.00 | 15,280.00 | 15,135.00 | 15,140.00 | 15,140.00 | -1.14% | 2,293,131 |
| Aug 27, 2026 | 15,365.00 | 15,395.00 | 15,315.00 | 15,345.00 | 15,315.00 | -0.39% | 1,478,775 |
| Aug 26, 2026 | 15,410.00 | 15,425.00 | 15,355.00 | 15,405.00 | 15,374.88 | -0.16% | 1,841,517 |
| Aug 25, 2026 | 15,365.00 | 15,445.00 | 15,360.00 | 15,430.00 | 15,399.83 | 0.49% | 1,728,125 |
| Aug 24, 2026 | 15,370.00 | 15,410.00 | 15,325.00 | 15,355.00 | 15,324.98 | 0.43% | 2,262,830 |
| Aug 21, 2026 | 15,365.00 | 15,365.00 | 15,245.00 | 15,290.00 | 15,260.11 | -1.13% | 2,485,241 |
| Aug 20, 2026 | 15,450.00 | 15,480.00 | 15,375.00 | 15,465.00 | 15,434.77 | 1.05% | 2,718,563 |
| Aug 19, 2026 | 15,430.00 | 15,450.00 | 15,270.00 | 15,305.00 | 15,275.08 | -0.26% | 1,831,246 |
| Aug 18, 2026 | 15,410.00 | 15,410.00 | 15,310.00 | 15,345.00 | 15,315.00 | -0.71% | 2,385,507 |
| Aug 14, 2026 | 15,430.00 | 15,490.00 | 15,410.00 | 15,455.00 | 15,424.78 | 0.59% | 1,795,196 |
| Aug 13, 2026 | 15,350.00 | 15,365.00 | 15,290.00 | 15,365.00 | 15,334.96 | 0.13% | 1,570,499 |
| Aug 12, 2026 | 15,315.00 | 15,355.00 | 15,305.00 | 15,345.00 | 15,315.00 | 0.23% | 1,886,751 |
| Aug 11, 2026 | 15,310.00 | 15,345.00 | 15,275.00 | 15,310.00 | 15,280.07 | 0.72% | 1,881,329 |
| Aug 10, 2026 | 15,155.00 | 15,210.00 | 15,125.00 | 15,200.00 | 15,170.28 | 0.33% | 2,177,145 |
| Aug 7, 2026 | 15,235.00 | 15,235.00 | 15,120.00 | 15,150.00 | 15,120.38 | -0.43% | 1,879,821 |
| Aug 6, 2026 | 15,220.00 | 15,245.00 | 15,140.00 | 15,215.00 | 15,185.25 | -0.69% | 1,761,425 |
| Aug 5, 2026 | 15,315.00 | 15,360.00 | 15,270.00 | 15,320.00 | 15,290.05 | 0.46% | 2,462,388 |
| Aug 4, 2026 | 15,255.00 | 15,295.00 | 15,155.00 | 15,250.00 | 15,220.19 | 0.53% | 2,384,844 |
| Aug 3, 2026 | 15,215.00 | 15,300.00 | 15,135.00 | 15,170.00 | 15,140.34 | 0.03% | 2,179,915 |
| Jul 31, 2026 | 15,145.00 | 15,300.00 | 15,025.00 | 15,165.00 | 15,135.35 | -1.49% | 2,880,611 |
| Jul 30, 2026 | 15,500.00 | 15,500.00 | 15,360.00 | 15,395.00 | 15,364.90 | -1.21% | 2,211,362 |
| Jul 29, 2026 | 15,645.00 | 15,735.00 | 15,560.00 | 15,620.00 | 15,552.53 | 0.39% | 3,370,774 |
| Jul 28, 2026 | 15,540.00 | 15,610.00 | 15,510.00 | 15,560.00 | 15,492.79 | 0.32% | 2,422,660 |
| Jul 27, 2026 | 15,420.00 | 15,545.00 | 15,405.00 | 15,510.00 | 15,443.01 | 1.37% | 2,318,382 |
| Jul 24, 2026 | 15,340.00 | 15,385.00 | 15,255.00 | 15,300.00 | 15,233.92 | -0.20% | 2,139,734 |
| Jul 23, 2026 | 15,435.00 | 15,460.00 | 15,315.00 | 15,330.00 | 15,263.79 | -0.71% | 1,677,134 |
| Jul 22, 2026 | 15,420.00 | 15,465.00 | 15,410.00 | 15,440.00 | 15,373.31 | 0.52% | 1,548,403 |
| Jul 21, 2026 | 15,385.00 | 15,405.00 | 15,325.00 | 15,360.00 | 15,293.66 | -0.52% | 1,802,698 |
| Jul 20, 2026 | 15,480.00 | 15,595.00 | 15,440.00 | 15,440.00 | 15,373.31 | 1.45% | 2,737,026 |
| Jul 16, 2026 | 15,225.00 | 15,290.00 | 15,220.00 | 15,220.00 | 15,154.26 | 0.07% | 1,814,970 |
| Jul 15, 2026 | 15,280.00 | 15,290.00 | 15,200.00 | 15,210.00 | 15,144.31 | -1.49% | 3,046,897 |
| Jul 14, 2026 | 15,500.00 | 15,540.00 | 15,360.00 | 15,440.00 | 15,373.31 | -0.35% | 2,386,262 |